オープングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,680 | 1,727.5 | 1,600 | 1,710 | +37.5 | +2.2% | 488,800 |
| 2018/12/18 | 1,730 | 1,750 | 1,670 | 1,672.5 | -120 | -6.7% | 451,400 |
| 2018/12/17 | 1,765 | 1,827.5 | 1,725 | 1,792.5 | +2.5 | +0.1% | 460,000 |
| 2018/12/14 | 1,827.5 | 1,827.5 | 1,785 | 1,790 | -27.5 | -1.5% | 350,000 |
| 2018/12/13 | 1,810 | 1,830 | 1,755 | 1,817.5 | +30 | +1.7% | 714,800 |
| 2018/12/12 | 1,685 | 1,797.5 | 1,682.5 | 1,787.5 | +92.5 | +5.5% | 384,600 |
| 2018/12/11 | 1,747.5 | 1,765 | 1,692.5 | 1,695 | -32.5 | -1.9% | 260,800 |
| 2018/12/10 | 1,750 | 1,775 | 1,720 | 1,727.5 | -75 | -4.2% | 327,200 |
| 2018/12/07 | 1,792.5 | 1,815 | 1,770 | 1,802.5 | +37.5 | +2.1% | 784,800 |
| 2018/12/06 | 1,800 | 1,800 | 1,705 | 1,765 | -20 | -1.1% | 436,400 |
| 2018/12/05 | 1,675 | 1,800 | 1,630 | 1,785 | +75 | +4.4% | 823,000 |
| 2018/12/04 | 1,780 | 1,802.5 | 1,687.5 | 1,710 | -55 | -3.1% | 723,200 |
| 2018/12/03 | 1,785 | 1,805 | 1,750 | 1,765 | -90 | -4.9% | 923,800 |
| 2018/11/30 | 1,817.5 | 1,887.5 | 1,770 | 1,855 | +27.5 | +1.5% | 523,000 |
| 2018/11/29 | 1,825 | 1,930 | 1,797.5 | 1,827.5 | +32.5 | +1.8% | 1,022,800 |
| 2018/11/28 | 1,697.5 | 1,795 | 1,657.5 | 1,795 | +117 | +7% | 743,200 |
| 2018/11/27 | 1,683 | 1,705 | 1,670 | 1,678 | -11 | -0.7% | 399,000 |
| 2018/11/26 | 1,713 | 1,729 | 1,682 | 1,689 | -17 | -1% | 255,000 |
| 2018/11/22 | 1,710 | 1,754 | 1,692 | 1,706 | +14 | +0.8% | 653,000 |
| 2018/11/21 | 1,580 | 1,692 | 1,573 | 1,692 | +92 | +5.8% | 607,000 |
| 2018/11/20 | 1,595 | 1,625 | 1,587 | 1,600 | -28 | -1.7% | 231,000 |
| 2018/11/19 | 1,619 | 1,631 | 1,591 | 1,628 | +25 | +1.6% | 249,000 |
| 2018/11/16 | 1,609 | 1,644 | 1,581 | 1,603 | +34 | +2.2% | 312,000 |
| 2018/11/15 | 1,601 | 1,613 | 1,560 | 1,569 | -47 | -2.9% | 368,000 |
| 2018/11/14 | 1,652 | 1,669 | 1,600 | 1,616 | -36 | -2.2% | 352,000 |
| 2018/11/13 | 1,626 | 1,688 | 1,626 | 1,652 | -13 | -0.8% | 413,000 |
| 2018/11/12 | 1,650 | 1,677 | 1,636 | 1,665 | -18 | -1.1% | 395,000 |
| 2018/11/09 | 1,675 | 1,711 | 1,660 | 1,683 | -9 | -0.5% | 294,000 |
| 2018/11/08 | 1,750 | 1,750 | 1,682 | 1,692 | -33 | -1.9% | 547,000 |
| 2018/11/07 | 1,730 | 1,745 | 1,710 | 1,725 | -5 | -0.3% | 418,000 |
| 2018/11/06 | 1,787 | 1,810 | 1,715 | 1,730 | -43 | -2.4% | 557,000 |
| 2018/11/05 | 1,727 | 1,794 | 1,718 | 1,773 | +47 | +2.7% | 800,000 |
| 2018/11/02 | 1,672 | 1,736 | 1,664 | 1,726 | +68 | +4.1% | 700,000 |
| 2018/11/01 | 1,684 | 1,720 | 1,629 | 1,658 | -7 | -0.4% | 766,000 |
| 2018/10/31 | 1,608 | 1,675 | 1,597 | 1,665 | +83 | +5.2% | 515,000 |
| 2018/10/30 | 1,500 | 1,588 | 1,481 | 1,582 | +44 | +2.9% | 454,000 |
| 2018/10/29 | 1,659 | 1,680 | 1,520 | 1,538 | -81 | -5% | 848,000 |
| 2018/10/26 | 1,634 | 1,701 | 1,560 | 1,619 | +8 | +0.5% | 1,116,000 |
| 2018/10/25 | 1,560 | 1,632 | 1,551 | 1,611 | +1 | +0.1% | 590,000 |
| 2018/10/24 | 1,627 | 1,633 | 1,564 | 1,610 | +20 | +1.3% | 504,000 |
| 2018/10/23 | 1,580 | 1,601 | 1,549 | 1,590 | +33 | +2.1% | 515,000 |
| 2018/10/22 | 1,563 | 1,635 | 1,540 | 1,557 | -36 | -2.3% | 732,000 |
| 2018/10/19 | 1,561 | 1,605 | 1,520 | 1,593 | -97 | -5.7% | 1,778,000 |
| 2018/10/18 | 1,568 | 1,748 | 1,560 | 1,690 | +167 | +11% | 2,258,000 |
| 2018/10/17 | 1,600 | 1,609 | 1,510 | 1,523 | -56 | -3.5% | 1,049,000 |
| 2018/10/16 | 1,615 | 1,624 | 1,487 | 1,579 | +250 | +18.8% | 2,812,000 |
| 2018/10/15 | 1,370 | 1,370 | 1,320 | 1,329 | +5 | +0.4% | 237,000 |
| 2018/10/12 | 1,277 | 1,332 | 1,277 | 1,324 | +47 | +3.7% | 112,000 |
| 2018/10/11 | 1,296 | 1,300 | 1,240 | 1,277 | -84 | -6.2% | 348,000 |
| 2018/10/10 | 1,350 | 1,378 | 1,339 | 1,361 | +8 | +0.6% | 207,000 |
1551～
1600
件表示中 / 1733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Ｇ」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Ｇ | 29,800円 | +17.7% | +267.5% | 1.51% | 34.73倍 | 1.50倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| セントケアＨＤ | 77,100円 | +4.2% | -20.8% | 3.89% | 12.66倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 楽 待 | 89,900円 | +32.0% | +41.4% | 1.11% | 16.91倍 | 3.41倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.48倍 | 4.69倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| Ｓｃｈｏｏ | 143,400円 | +36.8% | +600.0% | 0.00% | 35.42倍 | 27.46倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
市場注目の銘柄
チャート関連のコラム
