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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 5,330 | 5,700 | 5,310 | 5,650 | +260 | +4.8% | 25,100 |
| 2023/03/22 | 5,490 | 5,600 | 5,390 | 5,390 | +30 | +0.6% | 16,100 |
| 2023/03/20 | 5,560 | 5,700 | 5,320 | 5,360 | -230 | -4.1% | 36,800 |
| 2023/03/17 | 5,430 | 5,640 | 5,340 | 5,590 | +160 | +2.9% | 29,200 |
| 2023/03/16 | 5,450 | 5,490 | 5,270 | 5,430 | -120 | -2.2% | 21,900 |
| 2023/03/15 | 5,520 | 5,760 | 5,470 | 5,550 | +230 | +4.3% | 45,800 |
| 2023/03/14 | 5,390 | 5,670 | 5,320 | 5,320 | -10 | -0.2% | 57,900 |
| 2023/03/13 | 5,250 | 5,390 | 5,190 | 5,330 | -20 | -0.4% | 33,900 |
| 2023/03/10 | 5,640 | 5,640 | 5,270 | 5,350 | -320 | -5.6% | 68,300 |
| 2023/03/09 | 6,020 | 6,070 | 5,620 | 5,670 | -450 | -7.4% | 96,500 |
| 2023/03/08 | 5,960 | 6,130 | 5,830 | 6,120 | ±0 | ±0% | 35,500 |
| 2023/03/07 | 6,290 | 6,350 | 6,090 | 6,120 | -160 | -2.5% | 51,800 |
| 2023/03/06 | 6,080 | 6,360 | 6,060 | 6,280 | +300 | +5% | 52,000 |
| 2023/03/03 | 5,910 | 6,020 | 5,800 | 5,980 | +10 | +0.2% | 30,200 |
| 2023/03/02 | 5,760 | 6,000 | 5,680 | 5,970 | +310 | +5.5% | 31,000 |
| 2023/03/01 | 5,880 | 5,980 | 5,580 | 5,660 | -160 | -2.7% | 45,300 |
| 2023/02/28 | 5,780 | 5,880 | 5,650 | 5,820 | +40 | +0.7% | 34,500 |
| 2023/02/27 | 5,680 | 5,950 | 5,660 | 5,780 | -100 | -1.7% | 53,300 |
| 2023/02/24 | 6,360 | 6,380 | 5,790 | 5,880 | -460 | -7.3% | 95,300 |
| 2023/02/22 | 6,090 | 6,400 | 5,950 | 6,340 | +240 | +3.9% | 55,300 |
| 2023/02/21 | 5,990 | 6,260 | 5,930 | 6,100 | +100 | +1.7% | 82,700 |
| 2023/02/20 | 6,670 | 6,670 | 5,980 | 6,000 | -1,120 | -15.7% | 138,300 |
| 2023/02/17 | 6,480 | 7,190 | 6,430 | 7,120 | +570 | +8.7% | 82,600 |
| 2023/02/16 | 6,490 | 6,670 | 6,320 | 6,550 | +50 | +0.8% | 73,200 |
| 2023/02/15 | 6,150 | 6,500 | 6,020 | 6,500 | +350 | +5.7% | 83,200 |
| 2023/02/14 | 5,690 | 6,270 | 5,310 | 6,150 | +790 | +14.7% | 251,100 |
| 2023/02/13 | 5,380 | 5,540 | 5,360 | 5,360 | -240 | -4.3% | 64,400 |
| 2023/02/10 | 5,550 | 5,800 | 5,340 | 5,600 | +70 | +1.3% | 69,500 |
| 2023/02/09 | 5,460 | 5,760 | 5,420 | 5,530 | +80 | +1.5% | 88,900 |
| 2023/02/08 | 5,050 | 5,510 | 5,000 | 5,450 | +420 | +8.3% | 72,500 |
| 2023/02/07 | 4,950 | 5,060 | 4,880 | 5,030 | +90 | +1.8% | 22,700 |
| 2023/02/06 | 4,970 | 5,150 | 4,820 | 4,940 | -10 | -0.2% | 55,100 |
| 2023/02/03 | 4,575 | 5,000 | 4,575 | 4,950 | +440 | +9.8% | 107,800 |
| 2023/02/02 | 4,365 | 4,575 | 4,350 | 4,510 | +200 | +4.6% | 43,800 |
| 2023/02/01 | 4,305 | 4,450 | 4,290 | 4,310 | +60 | +1.4% | 23,300 |
| 2023/01/31 | 4,600 | 4,600 | 4,225 | 4,250 | -395 | -8.5% | 71,400 |
| 2023/01/30 | 4,500 | 4,725 | 4,435 | 4,645 | +120 | +2.7% | 33,800 |
| 2023/01/27 | 4,650 | 4,650 | 4,440 | 4,525 | -120 | -2.6% | 50,300 |
| 2023/01/26 | 4,755 | 4,980 | 4,580 | 4,645 | -125 | -2.6% | 61,400 |
| 2023/01/25 | 4,495 | 4,780 | 4,390 | 4,770 | +345 | +7.8% | 53,700 |
| 2023/01/24 | 4,650 | 4,935 | 4,425 | 4,425 | -165 | -3.6% | 70,100 |
| 2023/01/23 | 4,585 | 4,720 | 4,415 | 4,590 | +5 | +0.1% | 38,000 |
| 2023/01/20 | 4,610 | 4,805 | 4,550 | 4,585 | -25 | -0.5% | 38,000 |
| 2023/01/19 | 4,645 | 4,700 | 4,515 | 4,610 | -100 | -2.1% | 39,100 |
| 2023/01/18 | 4,450 | 4,900 | 4,440 | 4,710 | +295 | +6.7% | 115,700 |
| 2023/01/17 | 4,450 | 4,565 | 4,400 | 4,415 | -35 | -0.8% | 34,900 |
| 2023/01/16 | 4,370 | 4,500 | 4,300 | 4,450 | +30 | +0.7% | 14,300 |
| 2023/01/13 | 4,440 | 4,550 | 4,390 | 4,420 | -20 | -0.5% | 20,400 |
| 2023/01/12 | 4,400 | 4,685 | 4,260 | 4,440 | +110 | +2.5% | 102,000 |
| 2023/01/11 | 4,285 | 4,495 | 4,175 | 4,330 | +95 | +2.2% | 45,800 |
551～
600
件表示中 / 615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 | 102,100円 | +27.1% | +9.3% | 0.00% | 27.18倍 | 3.27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 | 68,400円 | +3.2% | +0.3% | 3.65% | 10.66倍 | 1.35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 |
| Ｄ Ｓ | 160,900円 | -18.8% | -24.1% | 4.35% | 15.69倍 | 3.41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 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| クオンタムＳ | 45,600円 | - | - | 0.00% | - | 184.62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 |
市場注目の銘柄
チャート関連のコラム
