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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,485 | 1,485 | 1,450 | 1,450 | -38 | -2.6% | 170,000 |
| 2018/09/26 | 1,468 | 1,490 | 1,456 | 1,488 | +53 | +3.7% | 241,000 |
| 2018/09/25 | 1,480 | 1,480 | 1,429 | 1,435 | -24 | -1.6% | 206,000 |
| 2018/09/21 | 1,500 | 1,500 | 1,431 | 1,459 | -19 | -1.3% | 304,000 |
| 2018/09/20 | 1,449 | 1,497 | 1,433 | 1,478 | +56 | +3.9% | 554,000 |
| 2018/09/19 | 1,360 | 1,430 | 1,339 | 1,422 | +88 | +6.6% | 527,000 |
| 2018/09/18 | 1,318 | 1,362 | 1,308 | 1,334 | +11 | +0.8% | 256,000 |
| 2018/09/14 | 1,302 | 1,330 | 1,302 | 1,323 | +48 | +3.8% | 155,000 |
| 2018/09/13 | 1,293 | 1,357 | 1,268 | 1,275 | -32 | -2.4% | 343,000 |
| 2018/09/12 | 1,280 | 1,308 | 1,255 | 1,307 | +45 | +3.6% | 128,000 |
| 2018/09/11 | 1,241 | 1,280 | 1,241 | 1,262 | +11 | +0.9% | 180,000 |
| 2018/09/10 | 1,301 | 1,307 | 1,235 | 1,251 | -69 | -5.2% | 390,000 |
| 2018/09/07 | 1,300 | 1,320 | 1,291 | 1,320 | +2 | +0.2% | 74,000 |
| 2018/09/06 | 1,282 | 1,318 | 1,279 | 1,318 | +10 | +0.8% | 91,000 |
| 2018/09/05 | 1,340 | 1,355 | 1,288 | 1,308 | -31 | -2.3% | 115,000 |
| 2018/09/04 | 1,325 | 1,347 | 1,310 | 1,339 | -7 | -0.5% | 101,000 |
| 2018/09/03 | 1,380 | 1,380 | 1,341 | 1,346 | -34 | -2.5% | 174,000 |
| 2018/08/31 | 1,330 | 1,380 | 1,330 | 1,380 | +53 | +4% | 234,000 |
| 2018/08/30 | 1,356 | 1,374 | 1,309 | 1,327 | -48 | -3.5% | 231,000 |
| 2018/08/29 | 1,355 | 1,384 | 1,340 | 1,375 | +45 | +3.4% | 376,000 |
| 2018/08/28 | 1,301 | 1,335 | 1,290 | 1,330 | +40 | +3.1% | 221,000 |
| 2018/08/27 | 1,287 | 1,314 | 1,276 | 1,290 | +8 | +0.6% | 217,000 |
| 2018/08/24 | 1,239 | 1,286 | 1,235 | 1,282 | +44 | +3.6% | 248,000 |
| 2018/08/23 | 1,210 | 1,242 | 1,203 | 1,238 | +35 | +2.9% | 115,000 |
| 2018/08/22 | 1,161 | 1,204 | 1,161 | 1,203 | +32 | +2.7% | 65,000 |
| 2018/08/21 | 1,201 | 1,207 | 1,160 | 1,171 | -38 | -3.1% | 108,000 |
| 2018/08/20 | 1,250 | 1,265 | 1,202 | 1,209 | -24 | -1.9% | 185,000 |
| 2018/08/17 | 1,186 | 1,244 | 1,175 | 1,233 | +69 | +5.9% | 285,000 |
| 2018/08/16 | 1,147 | 1,170 | 1,121 | 1,164 | +13 | +1.1% | 123,000 |
| 2018/08/15 | 1,173 | 1,173 | 1,117 | 1,151 | -22 | -1.9% | 206,000 |
| 2018/08/14 | 1,141 | 1,184 | 1,140 | 1,173 | +50 | +4.5% | 164,000 |
| 2018/08/13 | 1,184 | 1,188 | 1,120 | 1,123 | -61 | -5.2% | 218,000 |
| 2018/08/10 | 1,164 | 1,195 | 1,143 | 1,184 | +20 | +1.7% | 131,000 |
| 2018/08/09 | 1,157 | 1,170 | 1,150 | 1,164 | -13 | -1.1% | 80,000 |
| 2018/08/08 | 1,153 | 1,180 | 1,140 | 1,177 | +24 | +2.1% | 121,000 |
| 2018/08/07 | 1,140 | 1,160 | 1,110 | 1,153 | +12 | +1.1% | 229,000 |
| 2018/08/06 | 1,163 | 1,163 | 1,138 | 1,141 | -22 | -1.9% | 137,000 |
| 2018/08/03 | 1,156 | 1,175 | 1,148 | 1,163 | -7 | -0.6% | 166,000 |
| 2018/08/02 | 1,140 | 1,181 | 1,129 | 1,170 | +42 | +3.7% | 325,000 |
| 2018/08/01 | 1,129 | 1,139 | 1,117 | 1,128 | +3 | +0.3% | 187,000 |
| 2018/07/31 | 1,143 | 1,153 | 1,117 | 1,125 | -14 | -1.2% | 315,000 |
| 2018/07/30 | 1,168 | 1,168 | 1,100 | 1,139 | -46 | -3.9% | 428,000 |
| 2018/07/27 | 1,159 | 1,187 | 1,141 | 1,185 | +47 | +4.1% | 221,000 |
| 2018/07/26 | 1,181 | 1,218 | 1,131 | 1,138 | -1 | -0.1% | 516,000 |
| 2018/07/25 | 1,140 | 1,165 | 1,122 | 1,139 | -7 | -0.6% | 344,000 |
| 2018/07/24 | 1,160 | 1,196 | 1,131 | 1,146 | -14 | -1.2% | 518,000 |
| 2018/07/23 | 1,236 | 1,236 | 1,152 | 1,160 | -84 | -6.8% | 503,000 |
| 2018/07/20 | 1,250 | 1,268 | 1,236 | 1,244 | -16 | -1.3% | 154,000 |
| 2018/07/19 | 1,251 | 1,277 | 1,251 | 1,260 | +20 | +1.6% | 373,000 |
| 2018/07/18 | 1,274 | 1,288 | 1,230 | 1,240 | -32 | -2.5% | 324,000 |
1651～
1700
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
