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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 930 | 1,004 | 929 | 1,002 | +62 | +6.6% | 92,800 |
| 2025/07/04 | 951 | 958 | 930 | 940 | -15 | -1.6% | 53,600 |
| 2025/07/03 | 960 | 973 | 948 | 955 | -12 | -1.2% | 34,800 |
| 2025/07/02 | 994 | 994 | 963 | 967 | -33 | -3.3% | 58,700 |
| 2025/07/01 | 1,019 | 1,024 | 1,000 | 1,000 | -20 | -2% | 44,200 |
| 2025/06/30 | 1,015 | 1,043 | 1,014 | 1,020 | +12 | +1.2% | 40,900 |
| 2025/06/27 | 1,023 | 1,025 | 999 | 1,008 | -6 | -0.6% | 62,400 |
| 2025/06/26 | 1,044 | 1,051 | 1,014 | 1,014 | -16 | -1.6% | 30,000 |
| 2025/06/25 | 1,068 | 1,068 | 1,017 | 1,030 | -18 | -1.7% | 61,200 |
| 2025/06/24 | 1,036 | 1,053 | 1,036 | 1,048 | +27 | +2.6% | 19,800 |
| 2025/06/23 | 1,011 | 1,038 | 1,004 | 1,021 | ±0 | ±0% | 38,500 |
| 2025/06/20 | 1,063 | 1,063 | 1,021 | 1,021 | -49 | -4.6% | 54,500 |
| 2025/06/19 | 1,087 | 1,093 | 1,056 | 1,070 | -5 | -0.5% | 31,400 |
| 2025/06/18 | 1,094 | 1,122 | 1,072 | 1,075 | -21 | -1.9% | 49,500 |
| 2025/06/17 | 1,125 | 1,134 | 1,082 | 1,096 | -12 | -1.1% | 54,600 |
| 2025/06/16 | 1,122 | 1,142 | 1,106 | 1,108 | ±0 | ±0% | 33,700 |
| 2025/06/13 | 1,146 | 1,164 | 1,103 | 1,108 | -2 | -0.2% | 76,600 |
| 2025/06/12 | 1,120 | 1,121 | 1,090 | 1,110 | +20 | +1.8% | 33,900 |
| 2025/06/11 | 1,105 | 1,129 | 1,090 | 1,090 | -15 | -1.4% | 40,600 |
| 2025/06/10 | 1,106 | 1,143 | 1,100 | 1,105 | +25 | +2.3% | 85,700 |
| 2025/06/09 | 1,088 | 1,094 | 1,068 | 1,080 | +13 | +1.2% | 44,500 |
| 2025/06/06 | 1,066 | 1,082 | 1,054 | 1,067 | -5 | -0.5% | 28,800 |
| 2025/06/05 | 1,071 | 1,083 | 1,065 | 1,072 | +1 | +0.1% | 28,900 |
| 2025/06/04 | 1,094 | 1,094 | 1,071 | 1,071 | -16 | -1.5% | 41,000 |
| 2025/06/03 | 1,068 | 1,094 | 1,065 | 1,087 | +27 | +2.5% | 43,000 |
| 2025/06/02 | 1,068 | 1,071 | 1,044 | 1,060 | +6 | +0.6% | 63,900 |
| 2025/05/30 | 1,002 | 1,066 | 1,002 | 1,054 | +39 | +3.8% | 67,000 |
| 2025/05/29 | 1,038 | 1,038 | 997 | 1,015 | -18 | -1.7% | 62,700 |
| 2025/05/28 | 1,021 | 1,043 | 999 | 1,033 | +12 | +1.2% | 60,700 |
| 2025/05/27 | 1,049 | 1,051 | 1,021 | 1,021 | -19 | -1.8% | 42,500 |
| 2025/05/26 | 1,030 | 1,067 | 1,030 | 1,040 | +17 | +1.7% | 44,300 |
| 2025/05/23 | 1,085 | 1,099 | 1,023 | 1,023 | -32 | -3% | 70,500 |
| 2025/05/22 | 1,064 | 1,098 | 1,055 | 1,055 | -9 | -0.8% | 52,900 |
| 2025/05/21 | 1,071 | 1,074 | 1,060 | 1,064 | -15 | -1.4% | 51,700 |
| 2025/05/20 | 1,054 | 1,086 | 1,041 | 1,079 | +25 | +2.4% | 184,900 |
| 2025/05/19 | 1,064 | 1,116 | 1,050 | 1,054 | -1 | -0.1% | 191,800 |
| 2025/05/16 | 1,020 | 1,071 | 1,010 | 1,055 | +21 | +2% | 98,700 |
| 2025/05/15 | 1,050 | 1,108 | 1,012 | 1,034 | +34 | +3.4% | 463,700 |
| 2025/05/14 | 847 | 1,000 | 847 | 1,000 | +150 | +17.6% | 243,000 |
| 2025/05/13 | 871 | 871 | 848 | 850 | -17 | -2% | 34,600 |
| 2025/05/12 | 880 | 882 | 865 | 867 | -7 | -0.8% | 22,700 |
| 2025/05/09 | 880 | 889 | 872 | 874 | -1 | -0.1% | 71,600 |
| 2025/05/08 | 872 | 887 | 872 | 875 | +14 | +1.6% | 36,700 |
| 2025/05/07 | 855 | 872 | 840 | 861 | +10 | +1.2% | 50,800 |
| 2025/05/02 | 835 | 851 | 834 | 851 | +20 | +2.4% | 20,100 |
| 2025/05/01 | 868 | 868 | 831 | 831 | -24 | -2.8% | 49,800 |
| 2025/04/30 | 855 | 863 | 849 | 855 | ±0 | ±0% | 27,700 |
| 2025/04/28 | 860 | 867 | 850 | 855 | +5 | +0.6% | 33,700 |
| 2025/04/25 | 840 | 860 | 839 | 850 | +23 | +2.8% | 52,200 |
| 2025/04/24 | 822 | 835 | 822 | 827 | +7 | +0.9% | 26,200 |
1～
50
件表示中 / 626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 | 100,200円 | +27.1% | +9.3% | 0.00% | 26.68倍 | 3.21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 |
| 朝日ネット | 68,100円 | +3.2% | +0.3% | 3.67% | 10.61倍 | 1.34倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| Ｄ Ｓ | 155,700円 | -18.8% | -24.1% | 4.50% | 15.18倍 | 3.30倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| アドソル | 117,600円 | +6.1% | +10.4% | 3.15% | 16.31倍 | 2.98倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
