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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/07/11 | 1,086.7 | 1,103.3 | 1,063.3 | 1,095 | +28.3 | +2.7% | 75,000 |
| 2017/07/10 | 1,056.7 | 1,070 | 1,045 | 1,066.7 | +13.4 | +1.3% | 105,600 |
| 2017/07/07 | 1,060 | 1,063.3 | 1,043.3 | 1,053.3 | -20 | -1.9% | 78,300 |
| 2017/07/06 | 1,073.3 | 1,078.3 | 1,060 | 1,073.3 | -10 | -0.9% | 57,000 |
| 2017/07/05 | 1,053.3 | 1,093.3 | 1,053.3 | 1,083.3 | -10 | -0.9% | 144,900 |
| 2017/07/04 | 1,146.7 | 1,150 | 1,086.7 | 1,093.3 | -66.7 | -5.8% | 106,800 |
| 2017/07/03 | 1,166.7 | 1,166.7 | 1,140 | 1,160 | +15 | +1.3% | 86,700 |
| 2017/06/30 | 1,115 | 1,145 | 1,115 | 1,145 | +10 | +0.9% | 43,800 |
| 2017/06/29 | 1,151.7 | 1,151.7 | 1,110 | 1,135 | -1.7 | -0.1% | 72,900 |
| 2017/06/28 | 1,170 | 1,173.3 | 1,131.7 | 1,136.7 | -45 | -3.8% | 92,400 |
| 2017/06/27 | 1,186.7 | 1,188.3 | 1,161.7 | 1,181.7 | +1.7 | +0.1% | 87,000 |
| 2017/06/26 | 1,160 | 1,183.3 | 1,153.3 | 1,180 | +36.7 | +3.2% | 115,800 |
| 2017/06/23 | 1,186.7 | 1,188.3 | 1,136.7 | 1,143.3 | -30 | -2.6% | 111,300 |
| 2017/06/22 | 1,151.7 | 1,178.3 | 1,145 | 1,173.3 | +21.6 | +1.9% | 102,300 |
| 2017/06/21 | 1,181.7 | 1,183.3 | 1,136.7 | 1,151.7 | -36.6 | -3.1% | 187,200 |
| 2017/06/20 | 1,223.3 | 1,228.3 | 1,180 | 1,188.3 | -25 | -2.1% | 206,400 |
| 2017/06/19 | 1,186.7 | 1,240 | 1,186.7 | 1,213.3 | +31.6 | +2.7% | 355,500 |
| 2017/06/16 | 1,195 | 1,195 | 1,168.3 | 1,181.7 | ±0 | ±0% | 108,600 |
| 2017/06/15 | 1,181.7 | 1,183.3 | 1,148.3 | 1,181.7 | +10 | +0.9% | 114,300 |
1951～
2000
件表示中 / 2365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 |
| ユニリタ | 190,500円 | +7.0% | +19.9% | 3.78% | 17.05倍 | 1.21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 |
| モンスターラボ | 23,400円 | -14.9% | - | 0.00% | 73.35倍 | 11.84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 |
| ｕｎｅｒｒｙ | 410,500円 | +34.3% | +59.4% | 0.00% | 38.37倍 | 7.63倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ハイマックス | 121,300円 | +10.7% | +0.9% | 3.79% | 11.32倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
