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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,003.3 | 1,046.7 | 1,003.3 | 1,043.3 | +40 | +4% | 48,600 |
| 2017/05/09 | 1,041.7 | 1,045 | 1,000 | 1,003.3 | -38.4 | -3.7% | 114,600 |
| 2017/05/08 | 1,025 | 1,046.7 | 1,021.7 | 1,041.7 | +28.4 | +2.8% | 181,800 |
| 2017/05/02 | 973 | 1,016.7 | 969 | 1,013.3 | +40.3 | +4.1% | 65,400 |
| 2017/05/01 | 988.7 | 1,000 | 955.7 | 973 | -26.7 | -2.7% | 115,800 |
| 2017/04/28 | 1,025 | 1,025 | 993.3 | 999.7 | -3.6 | -0.4% | 110,700 |
| 2017/04/27 | 996.7 | 1,023.3 | 981.7 | 1,003.3 | +18 | +1.8% | 221,100 |
| 2017/04/26 | 971 | 985.3 | 962 | 985.3 | +23.6 | +2.5% | 285,900 |
| 2017/04/25 | 966.3 | 966.3 | 952.7 | 961.7 | +5 | +0.5% | 58,500 |
| 2017/04/24 | 935 | 967 | 926.7 | 956.7 | +16.7 | +1.8% | 65,100 |
| 2017/04/21 | 923.7 | 940 | 920 | 940 | +16.3 | +1.8% | 36,900 |
| 2017/04/20 | 930.3 | 933.3 | 918.7 | 923.7 | -6.3 | -0.7% | 69,000 |
| 2017/04/19 | 923 | 950 | 923 | 930 | -9.7 | -1% | 75,000 |
| 2017/04/18 | 956.7 | 962.3 | 932.7 | 939.7 | +3 | +0.3% | 60,600 |
| 2017/04/17 | 902.7 | 942 | 901 | 936.7 | +28.4 | +3.1% | 49,500 |
| 2017/04/14 | 946 | 946 | 900.7 | 908.3 | -25.7 | -2.8% | 59,100 |
| 2017/04/13 | 927 | 937.7 | 916.7 | 934 | +7 | +0.8% | 40,800 |
| 2017/04/12 | 943.7 | 943.7 | 923.3 | 927 | -35.7 | -3.7% | 126,000 |
| 2017/04/11 | 967 | 976.7 | 951.3 | 962.7 | +6.7 | +0.7% | 119,400 |
| 2017/04/10 | 950.7 | 969.7 | 950.7 | 956 | -4 | -0.4% | 108,000 |
| 2017/04/07 | 939.3 | 962 | 935 | 960 | +36.7 | +4% | 126,000 |
| 2017/04/06 | 942.3 | 942.3 | 916.3 | 923.3 | -19.7 | -2.1% | 132,900 |
| 2017/04/05 | 933.3 | 949 | 916.7 | 943 | +19.7 | +2.1% | 144,600 |
| 2017/04/04 | 993.3 | 994.3 | 922.7 | 923.3 | -70 | -7% | 228,000 |
| 2017/04/03 | 1,020 | 1,020 | 993.3 | 993.3 | -25 | -2.5% | 99,600 |
| 2017/03/31 | 1,023.3 | 1,033.3 | 1,018.3 | 1,018.3 | -8.4 | -0.8% | 52,800 |
| 2017/03/30 | 1,051.7 | 1,051.7 | 1,011.7 | 1,026.7 | -23.3 | -2.2% | 110,100 |
| 2017/03/29 | 1,028.3 | 1,053.3 | 1,028.3 | 1,050 | +16.7 | +1.6% | 84,900 |
| 2017/03/28 | 1,040 | 1,040 | 1,020 | 1,033.3 | -13.4 | -1.3% | 203,700 |
| 2017/03/27 | 1,080 | 1,080 | 1,031.7 | 1,046.7 | -45 | -4.1% | 178,200 |
| 2017/03/24 | 1,078.3 | 1,096.7 | 1,066.7 | 1,091.7 | +31.7 | +3% | 165,600 |
| 2017/03/23 | 1,073.3 | 1,075 | 1,040 | 1,060 | -5 | -0.5% | 81,900 |
| 2017/03/22 | 1,073.3 | 1,073.3 | 1,053.3 | 1,065 | ±0 | ±0% | 91,800 |
| 2017/03/21 | 1,048.3 | 1,076.7 | 1,041.7 | 1,065 | +26.7 | +2.6% | 201,900 |
| 2017/03/17 | 1,045 | 1,045 | 1,030 | 1,038.3 | -6.7 | -0.6% | 138,900 |
| 2017/03/16 | 1,040 | 1,045 | 1,036.7 | 1,045 | ±0 | ±0% | 72,000 |
| 2017/03/15 | 1,063.3 | 1,063.3 | 1,038.3 | 1,045 | -11.7 | -1.1% | 103,800 |
| 2017/03/14 | 1,051.7 | 1,056.7 | 1,041.7 | 1,056.7 | +5 | +0.5% | 86,400 |
| 2017/03/13 | 1,091.7 | 1,093.3 | 1,046.7 | 1,051.7 | -36.6 | -3.4% | 189,600 |
| 2017/03/10 | 1,086.7 | 1,090 | 1,070 | 1,088.3 | +10 | +0.9% | 172,200 |
| 2017/03/09 | 1,073.3 | 1,085 | 1,070 | 1,078.3 | +1.6 | +0.1% | 113,400 |
| 2017/03/08 | 1,075 | 1,081.7 | 1,066.7 | 1,076.7 | +1.7 | +0.2% | 102,000 |
| 2017/03/07 | 1,095 | 1,095 | 1,065 | 1,075 | -15 | -1.4% | 183,900 |
| 2017/03/06 | 1,081.7 | 1,093.3 | 1,073.3 | 1,090 | +20 | +1.9% | 202,200 |
| 2017/03/03 | 1,053.3 | 1,071.7 | 1,041.7 | 1,070 | +16.7 | +1.6% | 266,700 |
| 2017/03/02 | 1,051.7 | 1,056.7 | 1,033.3 | 1,053.3 | +6.6 | +0.6% | 144,300 |
| 2017/03/01 | 1,050 | 1,051.7 | 1,025 | 1,046.7 | -3.3 | -0.3% | 138,000 |
| 2017/02/28 | 1,076.7 | 1,078.3 | 1,038.3 | 1,050 | -21.7 | -2% | 341,100 |
| 2017/02/27 | 1,061.7 | 1,085 | 1,055 | 1,071.7 | +10 | +0.9% | 147,300 |
| 2017/02/24 | 1,056.7 | 1,073.3 | 1,023.3 | 1,061.7 | +5 | +0.5% | 325,500 |
1951～
2000
件表示中 / 2290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 | 57,400円 | +5.4% | - | 0.00% | 178.26倍 | 3.71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 |
| ＣＣＴ | 106,500円 | +13.7% | +12.8% | 1.78% | 11.29倍 | 4.24倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| スパイダーＰ | 52,200円 | +30.2% | - | 0.00% | - | 6.97倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| フォーカスＳ | 113,000円 | +3.2% | +6.5% | 3.72% | 11.95倍 | 1.27倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| 網 屋 | 420,500円 | +20.6% | +9.2% | 0.00% | 40.14倍 | 8.00倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
