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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 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 |
2051～
2100
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 | 48,700円 | +4.0% | - | 0.00% | 151.24倍 | 3.49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 | 190,800円 | +7.0% | +19.9% | 3.77% | 17.08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 | 23,500円 | -14.9% | - | 0.00% | 73.66倍 | 11.89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 | 409,000円 | +34.3% | +59.4% | 0.00% | 38.23倍 | 7.60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 | 121,700円 | +10.7% | +0.9% | 3.78% | 11.36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
該当銘柄がありません
チャート関連のコラム
