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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/22 | 1,160 | 1,210 | 1,158.3 | 1,188.3 | +40 | +3.5% | 230,100 |
| 2017/08/21 | 1,150 | 1,180 | 1,141.7 | 1,148.3 | -1.7 | -0.1% | 121,800 |
| 2017/08/18 | 1,138.3 | 1,155 | 1,121.7 | 1,150 | +11.7 | +1% | 92,100 |
| 2017/08/17 | 1,140 | 1,155 | 1,121.7 | 1,138.3 | +1.6 | +0.1% | 73,200 |
| 2017/08/16 | 1,096.7 | 1,140 | 1,086.7 | 1,136.7 | +48.4 | +4.4% | 108,300 |
| 2017/08/15 | 1,095 | 1,123.3 | 1,081.7 | 1,088.3 | -1.7 | -0.2% | 83,100 |
| 2017/08/14 | 1,063.3 | 1,100 | 1,043.3 | 1,090 | -1.7 | -0.2% | 159,300 |
| 2017/08/10 | 1,086.7 | 1,100 | 1,076.7 | 1,091.7 | -13.3 | -1.2% | 70,200 |
| 2017/08/09 | 1,115 | 1,116.7 | 1,076.7 | 1,105 | -15 | -1.3% | 108,600 |
| 2017/08/08 | 1,135 | 1,136.7 | 1,106.7 | 1,120 | -15 | -1.3% | 78,900 |
| 2017/08/07 | 1,148.3 | 1,148.3 | 1,126.7 | 1,135 | -3.3 | -0.3% | 42,600 |
| 2017/08/04 | 1,136.7 | 1,138.3 | 1,125 | 1,138.3 | +23.3 | +2.1% | 39,900 |
| 2017/08/03 | 1,133.3 | 1,133.3 | 1,105 | 1,115 | -15 | -1.3% | 48,000 |
| 2017/08/02 | 1,130 | 1,150 | 1,126.7 | 1,130 | +1.7 | +0.2% | 45,000 |
| 2017/08/01 | 1,118.3 | 1,155 | 1,103.3 | 1,128.3 | -1.7 | -0.2% | 116,400 |
| 2017/07/31 | 1,141.7 | 1,146.7 | 1,126.7 | 1,130 | -11.7 | -1% | 41,100 |
| 2017/07/28 | 1,153.3 | 1,153.3 | 1,133.3 | 1,141.7 | ±0 | ±0% | 60,600 |
| 2017/07/27 | 1,128.3 | 1,150 | 1,128.3 | 1,141.7 | +13.4 | +1.2% | 67,800 |
| 2017/07/26 | 1,121.7 | 1,128.3 | 1,115 | 1,128.3 | +6.6 | +0.6% | 36,300 |
| 2017/07/25 | 1,111.7 | 1,123.3 | 1,103.3 | 1,121.7 | +10 | +0.9% | 44,400 |
| 2017/07/24 | 1,108.3 | 1,111.7 | 1,076.7 | 1,111.7 | +5 | +0.5% | 113,400 |
| 2017/07/21 | 1,138.3 | 1,138.3 | 1,095 | 1,106.7 | -26.6 | -2.3% | 85,800 |
| 2017/07/20 | 1,148.3 | 1,148.3 | 1,128.3 | 1,133.3 | ±0 | ±0% | 62,700 |
| 2017/07/19 | 1,121.7 | 1,136.7 | 1,105 | 1,133.3 | +8.3 | +0.7% | 131,100 |
| 2017/07/18 | 1,108.3 | 1,125 | 1,095 | 1,125 | +21.7 | +2% | 90,000 |
| 2017/07/14 | 1,103.3 | 1,105 | 1,093.3 | 1,103.3 | +3.3 | +0.3% | 62,700 |
| 2017/07/13 | 1,088.3 | 1,106.7 | 1,085 | 1,100 | +16.7 | +1.5% | 64,500 |
| 2017/07/12 | 1,110 | 1,111.7 | 1,080 | 1,083.3 | -11.7 | -1.1% | 72,600 |
1901～
1950
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 | 50,200円 | +4.0% | - | 0.00% | 155.90倍 | 3.60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 | 1,196,000円 | +31.2% | +72.6% | 0.00% | 102.00倍 | 69.90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 | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27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 | 136,300円 | +6.3% | -20.5% | 3.96% | 9.95倍 | 1.16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
