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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 2,896.7 | 2,933.3 | 2,880 | 2,900 | +10 | +0.3% | 141,900 |
| 2018/01/24 | 2,783.3 | 2,940 | 2,773.3 | 2,890 | +113.3 | +4.1% | 240,000 |
| 2018/01/23 | 2,750 | 2,816.7 | 2,660 | 2,776.7 | +60 | +2.2% | 273,000 |
| 2018/01/22 | 2,526.7 | 2,743.3 | 2,516.7 | 2,716.7 | +240 | +9.7% | 337,500 |
| 2018/01/19 | 2,433.3 | 2,490 | 2,413.3 | 2,476.7 | +90 | +3.8% | 261,900 |
| 2018/01/18 | 2,416.7 | 2,470 | 2,383.3 | 2,386.7 | -26.6 | -1.1% | 153,600 |
| 2018/01/17 | 2,430 | 2,450 | 2,400 | 2,413.3 | +3.3 | +0.1% | 242,100 |
| 2018/01/16 | 2,333.3 | 2,423.3 | 2,326.7 | 2,410 | +73.3 | +3.1% | 124,500 |
| 2018/01/15 | 2,366.7 | 2,413.3 | 2,300 | 2,336.7 | -40 | -1.7% | 159,900 |
| 2018/01/12 | 2,393.3 | 2,416.7 | 2,356.7 | 2,376.7 | -30 | -1.2% | 72,600 |
| 2018/01/11 | 2,400 | 2,423.3 | 2,380 | 2,406.7 | +6.7 | +0.3% | 88,800 |
| 2018/01/10 | 2,386.7 | 2,463.3 | 2,303.3 | 2,400 | +33.3 | +1.4% | 318,600 |
| 2018/01/09 | 2,416.7 | 2,433.3 | 2,356.7 | 2,366.7 | -70 | -2.9% | 176,700 |
| 2018/01/05 | 2,493.3 | 2,506.7 | 2,420 | 2,436.7 | -56.6 | -2.3% | 143,400 |
| 2018/01/04 | 2,616.7 | 2,616.7 | 2,490 | 2,493.3 | -73.4 | -2.9% | 126,900 |
| 2017/12/29 | 2,593.3 | 2,620 | 2,553.3 | 2,566.7 | -23.3 | -0.9% | 92,700 |
| 2017/12/28 | 2,590 | 2,620 | 2,573.3 | 2,590 | +13.3 | +0.5% | 145,200 |
| 2017/12/27 | 2,533.3 | 2,606.7 | 2,513.3 | 2,576.7 | +36.7 | +1.4% | 112,200 |
| 2017/12/26 | 2,453.3 | 2,663.3 | 2,453.3 | 2,540 | +66.7 | +2.7% | 288,000 |
| 2017/12/25 | 2,403.3 | 2,496.7 | 2,386.7 | 2,473.3 | +36.6 | +1.5% | 105,900 |
| 2017/12/22 | 2,526.7 | 2,563.3 | 2,410 | 2,436.7 | -86.6 | -3.4% | 161,100 |
| 2017/12/21 | 2,406.7 | 2,560 | 2,406.7 | 2,523.3 | +80 | +3.3% | 194,700 |
| 2017/12/20 | 2,486.7 | 2,566.7 | 2,420 | 2,443.3 | +86.6 | +3.7% | 383,700 |
| 2017/12/19 | 2,136.7 | 2,380 | 2,113.3 | 2,356.7 | +253.4 | +12% | 343,800 |
| 2017/12/18 | 2,193.3 | 2,193.3 | 2,066.7 | 2,103.3 | +123.3 | +6.2% | 272,100 |
| 2017/12/15 | 2,033.3 | 2,046.7 | 1,940 | 1,980 | -66.7 | -3.3% | 169,500 |
| 2017/12/14 | 2,066.7 | 2,100 | 2,026.7 | 2,046.7 | -23.3 | -1.1% | 66,600 |
| 2017/12/13 | 2,123.3 | 2,123.3 | 2,050 | 2,070 | -53.3 | -2.5% | 98,700 |
| 2017/12/12 | 2,153.3 | 2,210 | 2,100 | 2,123.3 | -43.4 | -2% | 134,100 |
| 2017/12/11 | 2,210 | 2,210 | 2,143.3 | 2,166.7 | -76.6 | -3.4% | 114,600 |
| 2017/12/08 | 2,193.3 | 2,296.7 | 2,193.3 | 2,243.3 | +56.6 | +2.6% | 122,700 |
| 2017/12/07 | 2,106.7 | 2,210 | 2,100 | 2,186.7 | +86.7 | +4.1% | 95,400 |
| 2017/12/06 | 2,153.3 | 2,196.7 | 2,066.7 | 2,100 | -86.7 | -4% | 89,700 |
| 2017/12/05 | 2,203.3 | 2,203.3 | 2,020 | 2,186.7 | -50 | -2.2% | 269,700 |
| 2017/12/04 | 2,160 | 2,436.7 | 2,160 | 2,236.7 | +90 | +4.2% | 421,800 |
| 2017/12/01 | 2,173.3 | 2,213.3 | 2,130 | 2,146.7 | +23.4 | +1.1% | 213,600 |
| 2017/11/30 | 2,166.7 | 2,166.7 | 2,090 | 2,123.3 | -10 | -0.5% | 243,000 |
| 2017/11/29 | 2,153.3 | 2,216.7 | 2,110 | 2,133.3 | -23.4 | -1.1% | 155,100 |
| 2017/11/28 | 2,240 | 2,290 | 2,143.3 | 2,156.7 | -83.3 | -3.7% | 218,700 |
| 2017/11/27 | 2,283.3 | 2,306.7 | 2,203.3 | 2,240 | -20 | -0.9% | 153,900 |
| 2017/11/24 | 2,146.7 | 2,280 | 2,136.7 | 2,260 | +80 | +3.7% | 193,800 |
| 2017/11/22 | 2,133.3 | 2,213.3 | 2,126.7 | 2,180 | +80 | +3.8% | 154,500 |
| 2017/11/21 | 2,060 | 2,130 | 2,053.3 | 2,100 | +6.7 | +0.3% | 92,700 |
| 2017/11/20 | 2,100 | 2,123.3 | 2,026.7 | 2,093.3 | +56.6 | +2.8% | 168,900 |
| 2017/11/17 | 2,013.3 | 2,066.7 | 2,000 | 2,036.7 | +26.7 | +1.3% | 108,000 |
| 2017/11/16 | 2,050 | 2,113.3 | 1,960 | 2,010 | -106.7 | -5% | 276,000 |
| 2017/11/15 | 2,003.3 | 2,143.3 | 1,943.3 | 2,116.7 | +120 | +6% | 346,800 |
| 2017/11/14 | 1,863.3 | 2,026.7 | 1,833.3 | 1,996.7 | +196.7 | +10.9% | 349,500 |
| 2017/11/13 | 1,880 | 1,883.3 | 1,740 | 1,800 | +120 | +7.1% | 238,800 |
| 2017/11/10 | 1,626.7 | 1,706.7 | 1,616.7 | 1,680 | +48.3 | +3% | 77,100 |
1851～
1900
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
