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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,000 | 1,015 | 990 | 1,000 | -8 | -0.8% | 142,700 |
| 2023/09/08 | 1,020 | 1,029 | 999 | 1,008 | -12 | -1.2% | 268,300 |
| 2023/09/07 | 1,080 | 1,087 | 1,020 | 1,020 | -68 | -6.3% | 426,000 |
| 2023/09/06 | 1,110 | 1,110 | 1,086 | 1,088 | -21 | -1.9% | 251,600 |
| 2023/09/05 | 1,126 | 1,130 | 1,108 | 1,109 | -17 | -1.5% | 203,900 |
| 2023/09/04 | 1,138 | 1,155 | 1,124 | 1,126 | -12 | -1.1% | 98,400 |
| 2023/09/01 | 1,132 | 1,143 | 1,124 | 1,138 | -1 | -0.1% | 102,700 |
| 2023/08/31 | 1,165 | 1,180 | 1,134 | 1,139 | -22 | -1.9% | 599,200 |
| 2023/08/30 | 1,157 | 1,173 | 1,148 | 1,161 | +16 | +1.4% | 140,000 |
| 2023/08/29 | 1,135 | 1,164 | 1,135 | 1,145 | +10 | +0.9% | 121,300 |
| 2023/08/28 | 1,152 | 1,170 | 1,134 | 1,135 | -27 | -2.3% | 116,100 |
| 2023/08/25 | 1,137 | 1,173 | 1,131 | 1,162 | +8 | +0.7% | 78,300 |
| 2023/08/24 | 1,150 | 1,166 | 1,133 | 1,154 | -1 | -0.1% | 85,000 |
| 2023/08/23 | 1,112 | 1,158 | 1,107 | 1,155 | +50 | +4.5% | 125,900 |
| 2023/08/22 | 1,125 | 1,140 | 1,103 | 1,105 | -18 | -1.6% | 131,000 |
| 2023/08/21 | 1,109 | 1,133 | 1,109 | 1,123 | -3 | -0.3% | 87,100 |
| 2023/08/18 | 1,120 | 1,148 | 1,108 | 1,126 | -13 | -1.1% | 183,600 |
| 2023/08/17 | 1,164 | 1,171 | 1,137 | 1,139 | -43 | -3.6% | 273,300 |
| 2023/08/16 | 1,171 | 1,195 | 1,169 | 1,182 | -5 | -0.4% | 100,600 |
| 2023/08/15 | 1,216 | 1,216 | 1,170 | 1,187 | -29 | -2.4% | 171,300 |
| 2023/08/14 | 1,232 | 1,239 | 1,201 | 1,216 | -11 | -0.9% | 242,300 |
| 2023/08/10 | 1,151 | 1,228 | 1,148 | 1,227 | +81 | +7.1% | 353,300 |
| 2023/08/09 | 1,191 | 1,193 | 1,144 | 1,146 | -50 | -4.2% | 343,400 |
| 2023/08/08 | 1,210 | 1,267 | 1,195 | 1,196 | -8 | -0.7% | 270,900 |
| 2023/08/07 | 1,214 | 1,230 | 1,180 | 1,204 | -131 | -9.8% | 546,700 |
| 2023/08/04 | 1,225 | 1,350 | 1,222 | 1,335 | +94 | +7.6% | 581,400 |
| 2023/08/03 | 1,263 | 1,265 | 1,220 | 1,241 | -30 | -2.4% | 230,900 |
| 2023/08/02 | 1,262 | 1,274 | 1,257 | 1,271 | +9 | +0.7% | 158,800 |
| 2023/08/01 | 1,240 | 1,268 | 1,237 | 1,262 | +17 | +1.4% | 121,700 |
| 2023/07/31 | 1,246 | 1,256 | 1,234 | 1,245 | +12 | +1% | 158,600 |
| 2023/07/28 | 1,219 | 1,236 | 1,199 | 1,233 | ±0 | ±0% | 151,300 |
| 2023/07/27 | 1,219 | 1,240 | 1,219 | 1,233 | +14 | +1.1% | 103,700 |
| 2023/07/26 | 1,207 | 1,221 | 1,189 | 1,219 | +10 | +0.8% | 103,300 |
| 2023/07/25 | 1,205 | 1,212 | 1,185 | 1,209 | +8 | +0.7% | 103,200 |
| 2023/07/24 | 1,215 | 1,227 | 1,199 | 1,201 | -6 | -0.5% | 182,300 |
| 2023/07/21 | 1,243 | 1,247 | 1,206 | 1,207 | -45 | -3.6% | 189,000 |
| 2023/07/20 | 1,259 | 1,269 | 1,239 | 1,252 | +10 | +0.8% | 95,000 |
| 2023/07/19 | 1,254 | 1,263 | 1,236 | 1,242 | +4 | +0.3% | 88,800 |
| 2023/07/18 | 1,272 | 1,272 | 1,238 | 1,238 | -34 | -2.7% | 131,500 |
| 2023/07/14 | 1,278 | 1,291 | 1,254 | 1,272 | +7 | +0.6% | 163,700 |
| 2023/07/13 | 1,297 | 1,297 | 1,261 | 1,265 | -32 | -2.5% | 184,000 |
| 2023/07/12 | 1,291 | 1,308 | 1,283 | 1,297 | +10 | +0.8% | 169,200 |
| 2023/07/11 | 1,275 | 1,302 | 1,274 | 1,287 | +24 | +1.9% | 140,900 |
| 2023/07/10 | 1,236 | 1,270 | 1,231 | 1,263 | +24 | +1.9% | 114,500 |
| 2023/07/07 | 1,220 | 1,248 | 1,214 | 1,239 | ±0 | ±0% | 150,200 |
| 2023/07/06 | 1,248 | 1,260 | 1,231 | 1,239 | -23 | -1.8% | 143,800 |
| 2023/07/05 | 1,281 | 1,286 | 1,258 | 1,262 | -28 | -2.2% | 153,600 |
| 2023/07/04 | 1,286 | 1,300 | 1,283 | 1,290 | -8 | -0.6% | 119,400 |
| 2023/07/03 | 1,299 | 1,314 | 1,282 | 1,298 | +11 | +0.9% | 162,100 |
| 2023/06/30 | 1,316 | 1,319 | 1,282 | 1,287 | -34 | -2.6% | 140,900 |
401～
450
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 | 58,600円 | +5.4% | - | 0.00% | 181.99倍 | 3.79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 | 105,700円 | +13.7% | +12.8% | 1.80% | 11.21倍 | 4.21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 | 52,300円 | +30.2% | - | 0.00% | - | 6.98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 | 111,900円 | +3.2% | +6.5% | 3.75% | 11.83倍 | 1.26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 | 421,000円 | +20.6% | +9.2% | 0.00% | 40.19倍 | 8.01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
