オープンドアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,961 | 1,962 | 1,860 | 1,893 | -100 | -5% | 586,500 |
| 2022/03/30 | 1,926 | 2,027 | 1,925 | 1,993 | +80 | +4.2% | 519,900 |
| 2022/03/29 | 2,025 | 2,048 | 1,900 | 1,913 | -107 | -5.3% | 498,700 |
| 2022/03/28 | 1,946 | 2,022 | 1,930 | 2,020 | +34 | +1.7% | 433,700 |
| 2022/03/25 | 2,025 | 2,031 | 1,951 | 1,986 | -20 | -1% | 278,500 |
| 2022/03/24 | 1,983 | 2,020 | 1,961 | 2,006 | +9 | +0.5% | 275,800 |
| 2022/03/23 | 2,028 | 2,053 | 1,990 | 1,997 | -25 | -1.2% | 305,300 |
| 2022/03/22 | 2,025 | 2,058 | 1,961 | 2,022 | -25 | -1.2% | 299,000 |
| 2022/03/18 | 1,988 | 2,070 | 1,974 | 2,047 | +9 | +0.4% | 491,400 |
| 2022/03/17 | 2,148 | 2,165 | 1,966 | 2,038 | -84 | -4% | 966,800 |
| 2022/03/16 | 2,190 | 2,192 | 2,020 | 2,122 | +24 | +1.1% | 837,500 |
| 2022/03/15 | 2,048 | 2,127 | 1,966 | 2,098 | +99 | +5% | 1,056,100 |
| 2022/03/14 | 1,886 | 2,015 | 1,870 | 1,999 | +232 | +13.1% | 1,017,300 |
| 2022/03/11 | 1,780 | 1,840 | 1,721 | 1,767 | -15 | -0.8% | 413,500 |
| 2022/03/10 | 1,795 | 1,830 | 1,753 | 1,782 | +67 | +3.9% | 479,400 |
| 2022/03/09 | 1,734 | 1,774 | 1,682 | 1,715 | +55 | +3.3% | 546,600 |
| 2022/03/08 | 1,550 | 1,728 | 1,527 | 1,660 | +47 | +2.9% | 853,900 |
| 2022/03/07 | 1,643 | 1,673 | 1,584 | 1,613 | -144 | -8.2% | 553,200 |
| 2022/03/04 | 1,794 | 1,846 | 1,726 | 1,757 | -117 | -6.2% | 553,100 |
| 2022/03/03 | 1,945 | 1,979 | 1,856 | 1,874 | +9 | +0.5% | 415,200 |
| 2022/03/02 | 1,877 | 1,903 | 1,814 | 1,865 | -72 | -3.7% | 432,400 |
| 2022/03/01 | 1,959 | 1,996 | 1,899 | 1,937 | +18 | +0.9% | 456,500 |
| 2022/02/28 | 1,850 | 1,929 | 1,760 | 1,919 | +92 | +5% | 862,900 |
| 2022/02/25 | 1,789 | 1,835 | 1,731 | 1,827 | +198 | +12.2% | 709,900 |
| 2022/02/24 | 1,755 | 1,785 | 1,600 | 1,629 | -181 | -10% | 828,800 |
| 2022/02/22 | 1,866 | 1,918 | 1,794 | 1,810 | -134 | -6.9% | 726,200 |
| 2022/02/21 | 1,999 | 1,999 | 1,891 | 1,944 | -105 | -5.1% | 517,800 |
| 2022/02/18 | 2,025 | 2,062 | 1,989 | 2,049 | -31 | -1.5% | 531,700 |
| 2022/02/17 | 2,043 | 2,159 | 2,042 | 2,080 | +50 | +2.5% | 921,000 |
| 2022/02/16 | 2,000 | 2,030 | 1,965 | 2,030 | +123 | +6.4% | 650,900 |
| 2022/02/15 | 1,886 | 2,043 | 1,865 | 1,907 | +75 | +4.1% | 1,114,300 |
| 2022/02/14 | 1,777 | 1,875 | 1,770 | 1,832 | -25 | -1.3% | 614,600 |
| 2022/02/10 | 1,860 | 1,896 | 1,807 | 1,857 | +51 | +2.8% | 535,500 |
| 2022/02/09 | 1,850 | 1,866 | 1,740 | 1,806 | +18 | +1% | 605,900 |
| 2022/02/08 | 1,676 | 1,818 | 1,670 | 1,788 | +130 | +7.8% | 748,900 |
| 2022/02/07 | 1,552 | 1,689 | 1,532 | 1,658 | +26 | +1.6% | 749,800 |
| 2022/02/04 | 1,597 | 1,669 | 1,541 | 1,632 | +12 | +0.7% | 551,800 |
| 2022/02/03 | 1,593 | 1,647 | 1,574 | 1,620 | +3 | +0.2% | 405,200 |
| 2022/02/02 | 1,546 | 1,629 | 1,541 | 1,617 | +119 | +7.9% | 457,800 |
| 2022/02/01 | 1,547 | 1,564 | 1,488 | 1,498 | -9 | -0.6% | 359,900 |
| 2022/01/31 | 1,446 | 1,513 | 1,437 | 1,507 | +71 | +4.9% | 482,300 |
| 2022/01/28 | 1,401 | 1,453 | 1,362 | 1,436 | +27 | +1.9% | 367,000 |
| 2022/01/27 | 1,416 | 1,460 | 1,380 | 1,409 | -14 | -1% | 431,000 |
| 2022/01/26 | 1,451 | 1,484 | 1,417 | 1,423 | -25 | -1.7% | 474,400 |
| 2022/01/25 | 1,595 | 1,595 | 1,430 | 1,448 | -171 | -10.6% | 833,300 |
| 2022/01/24 | 1,711 | 1,726 | 1,601 | 1,619 | -129 | -7.4% | 737,000 |
| 2022/01/21 | 1,641 | 1,769 | 1,601 | 1,748 | +93 | +5.6% | 667,700 |
| 2022/01/20 | 1,567 | 1,665 | 1,555 | 1,655 | +83 | +5.3% | 321,600 |
| 2022/01/19 | 1,598 | 1,627 | 1,560 | 1,572 | -59 | -3.6% | 369,300 |
| 2022/01/18 | 1,529 | 1,679 | 1,529 | 1,631 | +70 | +4.5% | 479,300 |
801～
850
件表示中 / 2334件
類似銘柄と比較する
現在ご覧いただいている「オープンドア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オープンドア | 50,100円 | +4.0% | - | 0.00% | 155.59倍 | 3.59倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| Ｚｅｎｍｕ | 1,215,000円 | +31.2% | +72.6% | 0.00% | 103.62倍 | 71.01倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＴＭＮ | 42,400円 | +22.6% | - | 0.00% | 35.99倍 | 1.25倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| アイエスビー | 138,100円 | +6.3% | -20.5% | 3.91% | 10.08倍 | 1.18倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 53,200円 | +58.0% | +999.9% | 0.94% | 30.57倍 | 3.27倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
