オープンワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,210 | 1,218 | 1,202 | 1,210 | ±0 | ±0% | 30,700 |
| 2025/09/12 | 1,209 | 1,225 | 1,205 | 1,210 | +18 | +1.5% | 39,900 |
| 2025/09/11 | 1,230 | 1,235 | 1,185 | 1,192 | -38 | -3.1% | 63,400 |
| 2025/09/10 | 1,240 | 1,240 | 1,228 | 1,230 | -10 | -0.8% | 27,100 |
| 2025/09/09 | 1,238 | 1,247 | 1,230 | 1,240 | +10 | +0.8% | 22,800 |
| 2025/09/08 | 1,244 | 1,250 | 1,229 | 1,230 | ±0 | ±0% | 24,000 |
| 2025/09/05 | 1,239 | 1,252 | 1,230 | 1,230 | -6 | -0.5% | 39,400 |
| 2025/09/04 | 1,232 | 1,256 | 1,230 | 1,236 | +6 | +0.5% | 39,300 |
| 2025/09/03 | 1,235 | 1,254 | 1,222 | 1,230 | -10 | -0.8% | 80,900 |
| 2025/09/02 | 1,246 | 1,246 | 1,229 | 1,240 | +10 | +0.8% | 23,200 |
| 2025/09/01 | 1,250 | 1,262 | 1,230 | 1,230 | -37 | -2.9% | 46,900 |
| 2025/08/29 | 1,276 | 1,276 | 1,258 | 1,267 | -9 | -0.7% | 15,800 |
| 2025/08/28 | 1,254 | 1,291 | 1,250 | 1,276 | +22 | +1.8% | 32,600 |
| 2025/08/27 | 1,261 | 1,263 | 1,239 | 1,254 | +2 | +0.2% | 22,500 |
| 2025/08/26 | 1,254 | 1,270 | 1,249 | 1,252 | -17 | -1.3% | 31,200 |
| 2025/08/25 | 1,262 | 1,287 | 1,227 | 1,269 | +22 | +1.8% | 75,300 |
| 2025/08/22 | 1,298 | 1,298 | 1,233 | 1,247 | -46 | -3.6% | 75,800 |
| 2025/08/21 | 1,296 | 1,300 | 1,280 | 1,293 | +18 | +1.4% | 54,300 |
| 2025/08/20 | 1,263 | 1,286 | 1,246 | 1,275 | -14 | -1.1% | 114,800 |
| 2025/08/19 | 1,261 | 1,293 | 1,257 | 1,289 | +26 | +2.1% | 70,700 |
| 2025/08/18 | 1,264 | 1,285 | 1,254 | 1,263 | -1 | -0.1% | 89,300 |
| 2025/08/15 | 1,250 | 1,281 | 1,250 | 1,264 | +13 | +1% | 68,000 |
| 2025/08/14 | 1,250 | 1,275 | 1,239 | 1,251 | -19 | -1.5% | 147,700 |
| 2025/08/13 | 1,275 | 1,290 | 1,233 | 1,270 | +23 | +1.8% | 198,100 |
| 2025/08/12 | 1,125 | 1,365 | 1,095 | 1,247 | +128 | +11.4% | 636,700 |
| 2025/08/08 | 1,095 | 1,122 | 1,084 | 1,119 | +24 | +2.2% | 91,500 |
| 2025/08/07 | 1,089 | 1,104 | 1,087 | 1,095 | +15 | +1.4% | 47,500 |
| 2025/08/06 | 1,066 | 1,088 | 1,058 | 1,080 | +24 | +2.3% | 97,000 |
| 2025/08/05 | 1,030 | 1,056 | 1,030 | 1,056 | +32 | +3.1% | 37,900 |
| 2025/08/04 | 1,012 | 1,032 | 1,005 | 1,024 | -15 | -1.4% | 50,200 |
| 2025/08/01 | 1,040 | 1,053 | 1,023 | 1,039 | -1 | -0.1% | 49,100 |
| 2025/07/31 | 1,035 | 1,061 | 1,021 | 1,040 | ±0 | ±0% | 31,000 |
| 2025/07/30 | 1,064 | 1,064 | 1,039 | 1,040 | -27 | -2.5% | 30,300 |
| 2025/07/29 | 1,070 | 1,070 | 1,047 | 1,067 | -8 | -0.7% | 53,100 |
| 2025/07/28 | 1,025 | 1,076 | 1,022 | 1,075 | +51 | +5% | 58,500 |
| 2025/07/25 | 1,040 | 1,040 | 1,015 | 1,024 | -25 | -2.4% | 37,000 |
| 2025/07/24 | 1,029 | 1,049 | 1,024 | 1,049 | +25 | +2.4% | 33,700 |
| 2025/07/23 | 1,018 | 1,028 | 987 | 1,024 | +6 | +0.6% | 37,100 |
| 2025/07/22 | 1,020 | 1,043 | 1,018 | 1,018 | +8 | +0.8% | 21,300 |
| 2025/07/18 | 1,016 | 1,030 | 1,010 | 1,010 | -8 | -0.8% | 23,500 |
| 2025/07/17 | 1,008 | 1,032 | 1,004 | 1,018 | +10 | +1% | 24,500 |
| 2025/07/16 | 1,004 | 1,010 | 986 | 1,008 | +4 | +0.4% | 27,100 |
| 2025/07/15 | 1,023 | 1,036 | 998 | 1,004 | -20 | -2% | 42,300 |
| 2025/07/14 | 1,049 | 1,061 | 1,016 | 1,024 | -11 | -1.1% | 52,400 |
| 2025/07/11 | 1,023 | 1,045 | 1,023 | 1,035 | +13 | +1.3% | 41,000 |
| 2025/07/10 | 1,032 | 1,035 | 1,018 | 1,022 | -4 | -0.4% | 32,700 |
| 2025/07/09 | 1,030 | 1,047 | 1,021 | 1,026 | +16 | +1.6% | 54,300 |
| 2025/07/08 | 995 | 1,012 | 988 | 1,010 | +8 | +0.8% | 58,500 |
| 2025/07/07 | 930 | 1,004 | 929 | 1,002 | +62 | +6.6% | 92,800 |
| 2025/07/04 | 951 | 958 | 930 | 940 | -15 | -1.6% | 53,600 |
1～
50
件表示中 / 674件
類似銘柄と比較する
現在ご覧いただいている「オープンワーク」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 |
|---|---|---|---|---|---|---|---|---|
| オープンワーク | 121,000円 | +27.1% | +9.3% | 0.00% | 32.22倍 | 3.80倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ダイナミクマ | 111,400円 | -6.2% | - | 0.00% | - | 2.95倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| 東邦システム | 126,000円 | +9.6% | +5.7% | 3.57% | 18.28倍 | 2.48倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| クオンタムＳ | 55,500円 | - | - | 0.00% | - | 225.61倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＧＭＯＧＳＨＤ | 218,800円 | +6.4% | +9.6% | 2.28% | 28.55倍 | 2.72倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
