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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,563 | 1,594 | 1,536 | 1,561 | +8 | +0.5% | 237,900 |
| 2022/01/14 | 1,550 | 1,571 | 1,526 | 1,553 | -14 | -0.9% | 233,500 |
| 2022/01/13 | 1,657 | 1,667 | 1,563 | 1,567 | -90 | -5.4% | 416,000 |
| 2022/01/12 | 1,709 | 1,709 | 1,636 | 1,657 | +25 | +1.5% | 325,300 |
| 2022/01/11 | 1,600 | 1,635 | 1,583 | 1,632 | +5 | +0.3% | 328,600 |
| 2022/01/07 | 1,666 | 1,673 | 1,601 | 1,627 | -44 | -2.6% | 371,000 |
| 2022/01/06 | 1,737 | 1,741 | 1,658 | 1,671 | -118 | -6.6% | 449,500 |
| 2022/01/05 | 1,879 | 1,880 | 1,764 | 1,789 | -82 | -4.4% | 410,700 |
| 2022/01/04 | 1,855 | 1,875 | 1,821 | 1,871 | +28 | +1.5% | 271,400 |
| 2021/12/30 | 1,900 | 1,919 | 1,814 | 1,843 | -92 | -4.8% | 375,700 |
| 2021/12/29 | 1,950 | 1,950 | 1,893 | 1,935 | -18 | -0.9% | 195,500 |
| 2021/12/28 | 1,956 | 1,977 | 1,903 | 1,953 | +13 | +0.7% | 172,600 |
| 2021/12/27 | 1,995 | 1,995 | 1,928 | 1,940 | -62 | -3.1% | 147,300 |
| 2021/12/24 | 1,990 | 2,040 | 1,980 | 2,002 | +19 | +1% | 215,400 |
| 2021/12/23 | 1,957 | 1,984 | 1,941 | 1,983 | +43 | +2.2% | 197,500 |
| 2021/12/22 | 1,982 | 1,994 | 1,920 | 1,940 | +32 | +1.7% | 237,400 |
| 2021/12/21 | 1,891 | 1,931 | 1,864 | 1,908 | +51 | +2.7% | 231,700 |
| 2021/12/20 | 1,890 | 1,950 | 1,855 | 1,857 | -68 | -3.5% | 232,300 |
851～
900
件表示中 / 2366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 | 48,600円 | +4.0% | - | 0.00% | 150.93倍 | 3.48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 |
| ＪＤＳＣ | 105,000円 | +0.2% | +24.0% | 0.00% | 39.14倍 | 3.93倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ハイマックス | 122,400円 | +10.7% | +0.9% | 3.76% | 11.43倍 | 1.21倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
