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 |
|---|---|---|---|---|---|---|---|
| 2017/11/02 | 1,713.3 | 1,733.3 | 1,663.3 | 1,683.3 | -30 | -1.8% | 55,800 |
| 2017/11/01 | 1,766.7 | 1,766.7 | 1,713.3 | 1,713.3 | -50 | -2.8% | 59,400 |
| 2017/10/31 | 1,730 | 1,763.3 | 1,706.7 | 1,763.3 | +30 | +1.7% | 78,000 |
| 2017/10/30 | 1,730 | 1,733.3 | 1,710 | 1,733.3 | +43.3 | +2.6% | 70,500 |
| 2017/10/27 | 1,683.3 | 1,716.7 | 1,643.3 | 1,690 | ±0 | ±0% | 93,600 |
| 2017/10/26 | 1,716.7 | 1,746.7 | 1,673.3 | 1,690 | -23.3 | -1.4% | 81,000 |
| 2017/10/25 | 1,833.3 | 1,833.3 | 1,706.7 | 1,713.3 | -63.4 | -3.6% | 204,300 |
| 2017/10/24 | 1,623.3 | 1,850 | 1,616.7 | 1,776.7 | +160 | +9.9% | 429,600 |
| 2017/10/23 | 1,633.3 | 1,633.3 | 1,575 | 1,616.7 | +3.4 | +0.2% | 70,800 |
| 2017/10/20 | 1,618.3 | 1,635 | 1,571.7 | 1,613.3 | -28.4 | -1.7% | 128,700 |
| 2017/10/19 | 1,546.7 | 1,650 | 1,536.7 | 1,641.7 | +95 | +6.1% | 149,100 |
| 2017/10/18 | 1,526.7 | 1,555 | 1,515 | 1,546.7 | +20 | +1.3% | 64,200 |
| 2017/10/17 | 1,495 | 1,540 | 1,468.3 | 1,526.7 | +41.7 | +2.8% | 105,900 |
| 2017/10/16 | 1,476.7 | 1,511.7 | 1,441.7 | 1,485 | +21.7 | +1.5% | 76,800 |
| 2017/10/13 | 1,460 | 1,478.3 | 1,445 | 1,463.3 | +3.3 | +0.2% | 44,100 |
| 2017/10/12 | 1,408.3 | 1,471.7 | 1,408.3 | 1,460 | +46.7 | +3.3% | 135,600 |
| 2017/10/11 | 1,461.7 | 1,473.3 | 1,408.3 | 1,413.3 | -46.7 | -3.2% | 69,000 |
| 2017/10/10 | 1,471.7 | 1,476.7 | 1,453.3 | 1,460 | -16.7 | -1.1% | 30,900 |
| 2017/10/06 | 1,448.3 | 1,476.7 | 1,440 | 1,476.7 | +11.7 | +0.8% | 49,200 |
| 2017/10/05 | 1,505 | 1,525 | 1,453.3 | 1,465 | -63.3 | -4.1% | 110,400 |
| 2017/10/04 | 1,555 | 1,566.7 | 1,513.3 | 1,528.3 | -38.4 | -2.5% | 53,400 |
| 2017/10/03 | 1,565 | 1,595 | 1,553.3 | 1,566.7 | +20 | +1.3% | 89,100 |
| 2017/10/02 | 1,550 | 1,568.3 | 1,501.7 | 1,546.7 | +20 | +1.3% | 95,700 |
| 2017/09/29 | 1,595 | 1,683.3 | 1,518.3 | 1,526.7 | -88.3 | -5.5% | 192,000 |
| 2017/09/28 | 1,545 | 1,615 | 1,520 | 1,615 | +75 | +4.9% | 88,200 |
| 2017/09/27 | 1,526.7 | 1,560 | 1,521.7 | 1,540 | +16.7 | +1.1% | 60,600 |
| 2017/09/26 | 1,571.7 | 1,571.7 | 1,478.3 | 1,523.3 | -10 | -0.7% | 145,200 |
| 2017/09/25 | 1,421.7 | 1,563.3 | 1,421.7 | 1,533.3 | +113.3 | +8% | 242,700 |
| 2017/09/22 | 1,391.7 | 1,450 | 1,391.7 | 1,420 | +13.3 | +0.9% | 75,900 |
| 2017/09/21 | 1,420 | 1,440 | 1,403.3 | 1,406.7 | -13.3 | -0.9% | 50,400 |
| 2017/09/20 | 1,441.7 | 1,445 | 1,396.7 | 1,420 | +25 | +1.8% | 111,300 |
| 2017/09/19 | 1,365 | 1,395 | 1,350 | 1,395 | +43.3 | +3.2% | 67,500 |
| 2017/09/15 | 1,303.3 | 1,355 | 1,303.3 | 1,351.7 | +36.7 | +2.8% | 43,800 |
| 2017/09/14 | 1,320 | 1,363.3 | 1,311.7 | 1,315 | -8.3 | -0.6% | 59,100 |
| 2017/09/13 | 1,333.3 | 1,345 | 1,311.7 | 1,323.3 | -21.7 | -1.6% | 56,700 |
| 2017/09/12 | 1,341.7 | 1,351.7 | 1,320 | 1,345 | +26.7 | +2% | 37,500 |
| 2017/09/11 | 1,308.3 | 1,343.3 | 1,306.7 | 1,318.3 | +25 | +1.9% | 42,900 |
| 2017/09/08 | 1,313.3 | 1,346.7 | 1,285 | 1,293.3 | -43.4 | -3.2% | 87,300 |
| 2017/09/07 | 1,358.3 | 1,383.3 | 1,333.3 | 1,336.7 | -16.6 | -1.2% | 98,400 |
| 2017/09/06 | 1,348.3 | 1,418.3 | 1,330 | 1,353.3 | -41.7 | -3% | 148,800 |
| 2017/09/05 | 1,321.7 | 1,426.7 | 1,321.7 | 1,395 | +88.3 | +6.8% | 435,000 |
| 2017/09/04 | 1,366.7 | 1,371.7 | 1,306.7 | 1,306.7 | -83.3 | -6% | 211,200 |
| 2017/09/01 | 1,406.7 | 1,421.7 | 1,386.7 | 1,390 | -5 | -0.4% | 175,800 |
| 2017/08/31 | 1,445 | 1,486.7 | 1,383.3 | 1,395 | -71.7 | -4.9% | 393,300 |
| 2017/08/30 | 1,598.3 | 1,605 | 1,451.7 | 1,466.7 | -71.6 | -4.7% | 337,500 |
| 2017/08/29 | 1,400 | 1,551.7 | 1,385 | 1,538.3 | +115 | +8.1% | 402,600 |
| 2017/08/28 | 1,373.3 | 1,573.3 | 1,366.7 | 1,423.3 | +50 | +3.6% | 778,200 |
| 2017/08/25 | 1,201.7 | 1,413.3 | 1,183.3 | 1,373.3 | +193.3 | +16.4% | 648,300 |
| 2017/08/24 | 1,225 | 1,278.3 | 1,176.7 | 1,180 | -28.3 | -2.3% | 424,500 |
| 2017/08/23 | 1,200 | 1,218.3 | 1,185 | 1,208.3 | +20 | +1.7% | 252,900 |
1851～
1900
件表示中 / 2312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 | - | - | 0.00% | - | 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 |
| アイエスビー | 136,000円 | +6.3% | -20.5% | 3.97% | 9.93倍 | 1.15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 |
| ユニリタ | 192,900円 | +7.0% | +19.9% | 3.73% | 17.22倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| 日プロセス | 140,800円 | +9.3% | +20.0% | 3.84% | 9.73倍 | 1.25倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ネットスターズ | 89,500円 | +24.3% | - | 0.00% | 75.46倍 | 2.10倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
