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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/17 | 1,300 | 1,300 | 1,265 | 1,272 | -54 | -4.1% | 213,000 |
| 2018/07/13 | 1,329 | 1,329 | 1,280 | 1,326 | +2 | +0.2% | 324,000 |
| 2018/07/12 | 1,295 | 1,334 | 1,295 | 1,324 | +38 | +3% | 245,000 |
| 2018/07/11 | 1,274 | 1,293 | 1,270 | 1,286 | +3 | +0.2% | 81,000 |
| 2018/07/10 | 1,320 | 1,320 | 1,275 | 1,283 | -18 | -1.4% | 160,000 |
| 2018/07/09 | 1,279 | 1,343 | 1,270 | 1,301 | +40 | +3.2% | 245,000 |
| 2018/07/06 | 1,284 | 1,292 | 1,245 | 1,261 | -30 | -2.3% | 231,000 |
| 2018/07/05 | 1,302 | 1,336 | 1,280 | 1,291 | -11 | -0.8% | 186,000 |
| 2018/07/04 | 1,290 | 1,315 | 1,272 | 1,302 | +2 | +0.2% | 184,000 |
| 2018/07/03 | 1,280 | 1,330 | 1,273 | 1,300 | +10 | +0.8% | 216,000 |
| 2018/07/02 | 1,324 | 1,371 | 1,290 | 1,290 | -4 | -0.3% | 333,000 |
| 2018/06/29 | 1,245 | 1,320 | 1,233 | 1,294 | +52 | +4.2% | 392,000 |
| 2018/06/28 | 1,239 | 1,245 | 1,200 | 1,242 | -3 | -0.2% | 351,000 |
| 2018/06/27 | 1,275 | 1,299 | 1,230 | 1,245 | -45 | -3.5% | 379,000 |
| 2018/06/26 | 1,330 | 1,330 | 1,265 | 1,290 | -65 | -4.8% | 314,000 |
| 2018/06/25 | 1,385 | 1,385 | 1,352 | 1,355 | -28 | -2% | 170,000 |
| 2018/06/22 | 1,381 | 1,395 | 1,377 | 1,383 | -13 | -0.9% | 155,000 |
| 2018/06/21 | 1,408 | 1,420 | 1,390 | 1,396 | ±0 | ±0% | 202,000 |
| 2018/06/20 | 1,402 | 1,444 | 1,374 | 1,396 | -4 | -0.3% | 391,000 |
| 2018/06/19 | 1,432 | 1,474 | 1,391 | 1,400 | -34 | -2.4% | 366,000 |
| 2018/06/18 | 1,491 | 1,491 | 1,417 | 1,434 | -65 | -4.3% | 270,000 |
| 2018/06/15 | 1,547 | 1,548 | 1,499 | 1,499 | -21 | -1.4% | 301,000 |
| 2018/06/14 | 1,515 | 1,565 | 1,510 | 1,520 | +15 | +1% | 588,000 |
| 2018/06/13 | 1,420 | 1,527 | 1,407 | 1,505 | +105 | +7.5% | 602,000 |
| 2018/06/12 | 1,442 | 1,442 | 1,390 | 1,400 | -25 | -1.8% | 183,000 |
| 2018/06/11 | 1,436 | 1,457 | 1,420 | 1,425 | +5 | +0.4% | 189,000 |
| 2018/06/08 | 1,382 | 1,430 | 1,366 | 1,420 | +40 | +2.9% | 313,000 |
| 2018/06/07 | 1,375 | 1,405 | 1,362 | 1,380 | +4 | +0.3% | 324,000 |
| 2018/06/06 | 1,429 | 1,429 | 1,374 | 1,376 | -31 | -2.2% | 281,000 |
| 2018/06/05 | 1,424 | 1,427 | 1,403 | 1,407 | -8 | -0.6% | 119,000 |
| 2018/06/04 | 1,457 | 1,478 | 1,412 | 1,415 | -41 | -2.8% | 182,000 |
| 2018/06/01 | 1,462 | 1,500 | 1,453 | 1,456 | -20 | -1.4% | 183,000 |
| 2018/05/31 | 1,450 | 1,480 | 1,441 | 1,476 | +37 | +2.6% | 179,000 |
| 2018/05/30 | 1,403 | 1,445 | 1,403 | 1,439 | -4 | -0.3% | 223,000 |
| 2018/05/29 | 1,513 | 1,513 | 1,430 | 1,443 | -74 | -4.9% | 383,000 |
| 2018/05/28 | 1,512 | 1,537 | 1,501 | 1,517 | -5 | -0.3% | 137,000 |
| 2018/05/25 | 1,515 | 1,544 | 1,508 | 1,522 | -7 | -0.5% | 153,000 |
| 2018/05/24 | 1,591 | 1,592 | 1,525 | 1,529 | -41 | -2.6% | 162,000 |
| 2018/05/23 | 1,600 | 1,608 | 1,540 | 1,570 | -41 | -2.5% | 266,000 |
| 2018/05/22 | 1,578 | 1,617 | 1,561 | 1,611 | +59 | +3.8% | 374,000 |
| 2018/05/21 | 1,580 | 1,627 | 1,540 | 1,552 | -28 | -1.8% | 499,000 |
| 2018/05/18 | 1,590 | 1,596 | 1,536 | 1,580 | +34 | +2.2% | 585,000 |
| 2018/05/17 | 1,430 | 1,548 | 1,430 | 1,546 | +129 | +9.1% | 864,000 |
1651～
1700
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
