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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 1,602.5 | 1,630 | 1,587.5 | 1,622.5 | +12.5 | +0.8% | 184,400 |
| 2019/02/26 | 1,595 | 1,647.5 | 1,587.5 | 1,610 | +17.5 | +1.1% | 211,600 |
| 2019/02/25 | 1,620 | 1,642.5 | 1,585 | 1,592.5 | -30 | -1.8% | 158,200 |
| 2019/02/22 | 1,610 | 1,657.5 | 1,580 | 1,622.5 | +2.5 | +0.2% | 223,400 |
| 2019/02/21 | 1,635 | 1,645 | 1,612.5 | 1,620 | -17.5 | -1.1% | 146,800 |
| 2019/02/20 | 1,635 | 1,672.5 | 1,605 | 1,637.5 | +2.5 | +0.2% | 368,400 |
| 2019/02/19 | 1,592.5 | 1,640 | 1,590 | 1,635 | +30 | +1.9% | 223,000 |
| 2019/02/18 | 1,575 | 1,622.5 | 1,572.5 | 1,605 | +40 | +2.6% | 305,200 |
| 2019/02/15 | 1,517.5 | 1,570 | 1,512.5 | 1,565 | +40 | +2.6% | 277,800 |
| 2019/02/14 | 1,488.5 | 1,557.5 | 1,487.5 | 1,525 | +2.5 | +0.2% | 447,400 |
| 2019/02/13 | 1,485 | 1,532.5 | 1,475.5 | 1,522.5 | +55 | +3.7% | 193,400 |
| 2019/02/12 | 1,439.5 | 1,485 | 1,439.5 | 1,467.5 | +29.5 | +2.1% | 115,800 |
| 2019/02/08 | 1,478.5 | 1,482 | 1,431 | 1,438 | -61 | -4.1% | 285,000 |
| 2019/02/07 | 1,552.5 | 1,560 | 1,490 | 1,499 | -43.5 | -2.8% | 259,000 |
| 2019/02/06 | 1,600 | 1,630 | 1,542.5 | 1,542.5 | -32.5 | -2.1% | 402,200 |
| 2019/02/05 | 1,630 | 1,630 | 1,575 | 1,575 | -22.5 | -1.4% | 212,800 |
| 2019/02/04 | 1,582.5 | 1,597.5 | 1,565 | 1,597.5 | +60 | +3.9% | 226,400 |
| 2019/02/01 | 1,547.5 | 1,557.5 | 1,525 | 1,537.5 | +20 | +1.3% | 181,200 |
| 2019/01/31 | 1,525 | 1,550 | 1,505 | 1,517.5 | +25.5 | +1.7% | 272,000 |
| 2019/01/30 | 1,537.5 | 1,537.5 | 1,482.5 | 1,492 | -45.5 | -3% | 408,600 |
| 2019/01/29 | 1,560 | 1,582.5 | 1,530 | 1,537.5 | -52.5 | -3.3% | 426,000 |
| 2019/01/28 | 1,655 | 1,667.5 | 1,577.5 | 1,590 | -65 | -3.9% | 282,600 |
| 2019/01/25 | 1,640 | 1,680 | 1,585 | 1,655 | +5 | +0.3% | 458,000 |
| 2019/01/24 | 1,567.5 | 1,655 | 1,525 | 1,650 | +102.5 | +6.6% | 493,800 |
| 2019/01/23 | 1,575 | 1,577.5 | 1,512.5 | 1,547.5 | -45 | -2.8% | 589,600 |
| 2019/01/22 | 1,705 | 1,710 | 1,592.5 | 1,592.5 | -95 | -5.6% | 349,000 |
| 2019/01/21 | 1,735 | 1,745 | 1,655 | 1,687.5 | -12.5 | -0.7% | 324,000 |
| 2019/01/18 | 1,762.5 | 1,790 | 1,687.5 | 1,700 | -47.5 | -2.7% | 338,600 |
| 2019/01/17 | 1,800 | 1,802.5 | 1,737.5 | 1,747.5 | -25 | -1.4% | 338,600 |
| 2019/01/16 | 1,725 | 1,800 | 1,650 | 1,772.5 | -67.5 | -3.7% | 1,018,800 |
| 2019/01/15 | 1,730 | 1,840 | 1,730 | 1,840 | +115 | +6.7% | 936,600 |
| 2019/01/11 | 1,637.5 | 1,730 | 1,612.5 | 1,725 | +112.5 | +7% | 601,400 |
| 2019/01/10 | 1,647.5 | 1,705 | 1,607.5 | 1,612.5 | -32.5 | -2% | 539,400 |
| 2019/01/09 | 1,672.5 | 1,687.5 | 1,622.5 | 1,645 | +5 | +0.3% | 530,800 |
| 2019/01/08 | 1,620 | 1,667.5 | 1,600 | 1,640 | +55 | +3.5% | 589,000 |
| 2019/01/07 | 1,625 | 1,647.5 | 1,567.5 | 1,585 | +5 | +0.3% | 774,800 |
| 2019/01/04 | 1,505 | 1,605 | 1,500 | 1,580 | +12.5 | +0.8% | 626,400 |
| 2018/12/28 | 1,555 | 1,622.5 | 1,499.5 | 1,567.5 | +7.5 | +0.5% | 635,000 |
| 2018/12/27 | 1,542.5 | 1,592.5 | 1,502.5 | 1,560 | +128.5 | +9% | 346,800 |
| 2018/12/26 | 1,500 | 1,517.5 | 1,407.5 | 1,431.5 | -26.5 | -1.8% | 328,200 |
| 2018/12/25 | 1,415 | 1,530 | 1,407.5 | 1,458 | -137 | -8.6% | 393,000 |
| 2018/12/21 | 1,582.5 | 1,615 | 1,502.5 | 1,595 | -27.5 | -1.7% | 375,000 |
| 2018/12/20 | 1,685 | 1,722.5 | 1,600 | 1,622.5 | -87.5 | -5.1% | 339,800 |
| 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 |
1551～
1600
件表示中 / 1776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 | 34,100円 | +17.7% | +267.5% | 1.32% | 38.97倍 | 1.68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 |
| ディーエムエス | 296,300円 | +0.5% | +0.3% | 7.69% | 19.33倍 | 0.98倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| アメイズ | 140,300円 | +10.9% | -3.1% | 2.49% | 8.55倍 | 1.27倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| シイエム・シイ | 146,700円 | -7.8% | -18.3% | 3.54% | 10.31倍 | 0.92倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| アルトナー | 196,800円 | +3.3% | +0.9% | 4.27% | 16.41倍 | 4.44倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
