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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,055 | 1,056.7 | 1,040 | 1,056.7 | -5 | -0.5% | 154,500 |
| 2017/02/22 | 1,066.7 | 1,071.7 | 1,051.7 | 1,061.7 | -5 | -0.5% | 121,200 |
| 2017/02/21 | 1,080 | 1,086.7 | 1,055 | 1,066.7 | -3.3 | -0.3% | 113,400 |
| 2017/02/20 | 1,070 | 1,085 | 1,061.7 | 1,070 | ±0 | ±0% | 86,700 |
| 2017/02/17 | 1,070 | 1,083.3 | 1,050 | 1,070 | -8.3 | -0.8% | 210,300 |
| 2017/02/16 | 1,121.7 | 1,121.7 | 1,061.7 | 1,078.3 | -53.4 | -4.7% | 308,100 |
| 2017/02/15 | 1,136.7 | 1,138.3 | 1,108.3 | 1,131.7 | +5 | +0.4% | 93,600 |
| 2017/02/14 | 1,156.7 | 1,156.7 | 1,108.3 | 1,126.7 | -30 | -2.6% | 183,000 |
| 2017/02/13 | 1,195 | 1,195 | 1,120 | 1,156.7 | -15 | -1.3% | 209,700 |
| 2017/02/10 | 1,173.3 | 1,198.3 | 1,151.7 | 1,171.7 | +16.7 | +1.4% | 122,400 |
| 2017/02/09 | 1,173.3 | 1,213.3 | 1,155 | 1,155 | -33.3 | -2.8% | 113,400 |
| 2017/02/08 | 1,141.7 | 1,208.3 | 1,118.3 | 1,188.3 | +33.3 | +2.9% | 190,200 |
| 2017/02/07 | 1,160 | 1,173.3 | 1,151.7 | 1,155 | -11.7 | -1% | 68,100 |
| 2017/02/06 | 1,143.3 | 1,170 | 1,135 | 1,166.7 | +26.7 | +2.3% | 94,500 |
| 2017/02/03 | 1,183.3 | 1,196.7 | 1,118.3 | 1,140 | -33.3 | -2.8% | 178,800 |
| 2017/02/02 | 1,180 | 1,223.3 | 1,160 | 1,173.3 | +16.6 | +1.4% | 274,500 |
| 2017/02/01 | 1,126.7 | 1,215 | 1,113.3 | 1,156.7 | +21.7 | +1.9% | 398,400 |
| 2017/01/31 | 1,111.7 | 1,161.7 | 1,103.3 | 1,135 | +23.3 | +2.1% | 415,200 |
| 2017/01/30 | 1,093.3 | 1,140 | 1,083.3 | 1,111.7 | +18.4 | +1.7% | 682,200 |
| 2017/01/27 | 1,056.7 | 1,121.7 | 1,050 | 1,093.3 | +41.6 | +4% | 275,100 |
| 2017/01/26 | 1,063.3 | 1,088.3 | 1,043.3 | 1,051.7 | ±0 | ±0% | 229,500 |
| 2017/01/25 | 1,060 | 1,081.7 | 1,045 | 1,051.7 | -3.3 | -0.3% | 90,600 |
| 2017/01/24 | 1,033.3 | 1,063.3 | 1,033.3 | 1,055 | +16.7 | +1.6% | 67,200 |
| 2017/01/23 | 1,045 | 1,048.3 | 1,033.3 | 1,038.3 | -6.7 | -0.6% | 45,600 |
| 2017/01/20 | 1,043.3 | 1,058.3 | 1,035 | 1,045 | -3.3 | -0.3% | 39,000 |
| 2017/01/19 | 1,066.7 | 1,078.3 | 1,036.7 | 1,048.3 | -23.4 | -2.2% | 90,000 |
| 2017/01/18 | 1,066.7 | 1,096.7 | 1,063.3 | 1,071.7 | -11.6 | -1.1% | 103,200 |
| 2017/01/17 | 1,080 | 1,110 | 1,066.7 | 1,083.3 | +3.3 | +0.3% | 189,900 |
| 2017/01/16 | 1,048.3 | 1,093.3 | 1,033.3 | 1,080 | +50 | +4.9% | 319,800 |
| 2017/01/13 | 1,003.3 | 1,040 | 1,003.3 | 1,030 | +16.7 | +1.6% | 140,700 |
| 2017/01/12 | 1,011.7 | 1,026.7 | 992.3 | 1,013.3 | -10 | -1% | 258,300 |
| 2017/01/11 | 1,046.7 | 1,046.7 | 1,016.7 | 1,023.3 | -15 | -1.4% | 125,700 |
| 2017/01/10 | 1,060 | 1,060 | 1,031.7 | 1,038.3 | -21.7 | -2% | 148,200 |
| 2017/01/06 | 1,043.3 | 1,073.3 | 1,028.3 | 1,060 | +13.3 | +1.3% | 174,600 |
| 2017/01/05 | 1,021.7 | 1,051.7 | 1,015 | 1,046.7 | +31.7 | +3.1% | 247,500 |
| 2017/01/04 | 1,040 | 1,041.7 | 1,008.3 | 1,015 | -8.3 | -0.8% | 143,400 |
| 2016/12/30 | 1,010 | 1,046.7 | 1,003.3 | 1,023.3 | +13.3 | +1.3% | 183,900 |
| 2016/12/29 | 998.3 | 1,018.3 | 985 | 1,010 | +15.7 | +1.6% | 181,200 |
| 2016/12/28 | 995.7 | 995.7 | 979.7 | 994.3 | +14.3 | +1.5% | 87,900 |
| 2016/12/27 | 976.7 | 995.7 | 966.3 | 980 | +16.3 | +1.7% | 196,200 |
| 2016/12/26 | 945 | 972 | 944.7 | 963.7 | +18.7 | +2% | 104,700 |
| 2016/12/22 | 937.3 | 950 | 937.3 | 945 | +5.7 | +0.6% | 93,900 |
| 2016/12/21 | 982.3 | 982.3 | 934 | 939.3 | -40.7 | -4.2% | 361,500 |
| 2016/12/20 | 1,001.7 | 1,020 | 958.7 | 980 | -28.3 | -2.8% | 329,700 |
| 2016/12/19 | 947 | 1,033.3 | 947 | 1,008.3 | +61.3 | +6.5% | 597,000 |
| 2016/12/16 | 1,000 | 1,000 | 940.7 | 947 | -49.7 | -5% | 333,000 |
| 2016/12/15 | 1,000 | 1,020 | 991.7 | 996.7 | -5 | -0.5% | 201,000 |
| 2016/12/14 | 1,050 | 1,050 | 1,000 | 1,001.7 | -35 | -3.4% | 219,000 |
| 2016/12/13 | 1,050 | 1,056.7 | 1,000 | 1,036.7 | -45 | -4.2% | 514,200 |
| 2016/12/12 | 1,043.3 | 1,095 | 1,038.3 | 1,081.7 | +40 | +3.8% | 207,600 |
2001～
2050
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 | 106,400円 | +13.7% | +12.8% | 1.79% | 11.28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 | 112,700円 | +3.2% | +6.5% | 3.73% | 11.91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
