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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,176.7 | 1,195 | 1,153.3 | 1,171.7 | +5 | +0.4% | 189,300 |
| 2017/06/13 | 1,118.3 | 1,171.7 | 1,110 | 1,166.7 | +35 | +3.1% | 239,400 |
| 2017/06/12 | 1,146.7 | 1,146.7 | 1,103.3 | 1,131.7 | -3.3 | -0.3% | 133,500 |
| 2017/06/09 | 1,135 | 1,150 | 1,125 | 1,135 | +20 | +1.8% | 122,400 |
| 2017/06/08 | 1,116.7 | 1,156.7 | 1,105 | 1,115 | -16.7 | -1.5% | 211,200 |
| 2017/06/07 | 1,093.3 | 1,173.3 | 1,083.3 | 1,131.7 | +85 | +8.1% | 793,200 |
| 2017/06/06 | 1,070 | 1,076.7 | 1,046.7 | 1,046.7 | -31.6 | -2.9% | 284,700 |
| 2017/06/05 | 1,073.3 | 1,090 | 1,068.3 | 1,078.3 | -13.4 | -1.2% | 91,800 |
| 2017/06/02 | 1,091.7 | 1,106.7 | 1,086.7 | 1,091.7 | +15 | +1.4% | 135,300 |
| 2017/06/01 | 1,083.3 | 1,093.3 | 1,066.7 | 1,076.7 | +1.7 | +0.2% | 77,100 |
| 2017/05/31 | 1,075 | 1,083.3 | 1,068.3 | 1,075 | +11.7 | +1.1% | 135,900 |
| 2017/05/30 | 1,036.7 | 1,063.3 | 1,033.3 | 1,063.3 | +15 | +1.4% | 80,400 |
| 2017/05/29 | 997 | 1,048.3 | 994.7 | 1,048.3 | +49 | +4.9% | 81,000 |
| 2017/05/26 | 1,015 | 1,015 | 994.3 | 999.3 | -19 | -1.9% | 30,900 |
| 2017/05/25 | 1,003.3 | 1,018.3 | 1,001.7 | 1,018.3 | +1.6 | +0.2% | 51,300 |
| 2017/05/24 | 1,013.3 | 1,018.3 | 1,008.3 | 1,016.7 | +3.4 | +0.3% | 45,600 |
| 2017/05/23 | 1,016.7 | 1,016.7 | 1,000 | 1,013.3 | +1.6 | +0.2% | 67,800 |
| 2017/05/22 | 989.3 | 1,015 | 986 | 1,011.7 | +19.4 | +2% | 61,200 |
| 2017/05/19 | 987 | 994 | 972 | 992.3 | +7 | +0.7% | 29,700 |
| 2017/05/18 | 989 | 996.7 | 973.3 | 985.3 | -13.4 | -1.3% | 53,100 |
| 2017/05/17 | 974.3 | 1,000 | 967 | 998.7 | +35.4 | +3.7% | 65,100 |
| 2017/05/16 | 994.3 | 997.3 | 960.7 | 963.3 | -29 | -2.9% | 107,700 |
| 2017/05/15 | 1,000 | 1,016.7 | 979 | 992.3 | -77.7 | -7.3% | 210,000 |
| 2017/05/12 | 1,040 | 1,073.3 | 1,040 | 1,070 | +35 | +3.4% | 142,500 |
| 2017/05/11 | 1,028.3 | 1,043.3 | 1,025 | 1,035 | -8.3 | -0.8% | 33,900 |
| 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 |
2001～
2050
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
