オープンドアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 2,203.3 | 2,203.3 | 2,020 | 2,186.7 | -50 | -2.2% | 269,700 |
| 2017/12/04 | 2,160 | 2,436.7 | 2,160 | 2,236.7 | +90 | +4.2% | 421,800 |
| 2017/12/01 | 2,173.3 | 2,213.3 | 2,130 | 2,146.7 | +23.4 | +1.1% | 213,600 |
| 2017/11/30 | 2,166.7 | 2,166.7 | 2,090 | 2,123.3 | -10 | -0.5% | 243,000 |
| 2017/11/29 | 2,153.3 | 2,216.7 | 2,110 | 2,133.3 | -23.4 | -1.1% | 155,100 |
| 2017/11/28 | 2,240 | 2,290 | 2,143.3 | 2,156.7 | -83.3 | -3.7% | 218,700 |
| 2017/11/27 | 2,283.3 | 2,306.7 | 2,203.3 | 2,240 | -20 | -0.9% | 153,900 |
| 2017/11/24 | 2,146.7 | 2,280 | 2,136.7 | 2,260 | +80 | +3.7% | 193,800 |
| 2017/11/22 | 2,133.3 | 2,213.3 | 2,126.7 | 2,180 | +80 | +3.8% | 154,500 |
| 2017/11/21 | 2,060 | 2,130 | 2,053.3 | 2,100 | +6.7 | +0.3% | 92,700 |
| 2017/11/20 | 2,100 | 2,123.3 | 2,026.7 | 2,093.3 | +56.6 | +2.8% | 168,900 |
| 2017/11/17 | 2,013.3 | 2,066.7 | 2,000 | 2,036.7 | +26.7 | +1.3% | 108,000 |
| 2017/11/16 | 2,050 | 2,113.3 | 1,960 | 2,010 | -106.7 | -5% | 276,000 |
| 2017/11/15 | 2,003.3 | 2,143.3 | 1,943.3 | 2,116.7 | +120 | +6% | 346,800 |
| 2017/11/14 | 1,863.3 | 2,026.7 | 1,833.3 | 1,996.7 | +196.7 | +10.9% | 349,500 |
| 2017/11/13 | 1,880 | 1,883.3 | 1,740 | 1,800 | +120 | +7.1% | 238,800 |
| 2017/11/10 | 1,626.7 | 1,706.7 | 1,616.7 | 1,680 | +48.3 | +3% | 77,100 |
| 2017/11/09 | 1,666.7 | 1,700 | 1,593.3 | 1,631.7 | -10 | -0.6% | 110,400 |
| 2017/11/08 | 1,660 | 1,673.3 | 1,635 | 1,641.7 | -15 | -0.9% | 36,300 |
| 2017/11/07 | 1,670 | 1,716.7 | 1,653.3 | 1,656.7 | -30 | -1.8% | 53,100 |
| 2017/11/06 | 1,676.7 | 1,710 | 1,653.3 | 1,686.7 | +3.4 | +0.2% | 48,300 |
| 2017/11/02 | 1,713.3 | 1,733.3 | 1,663.3 | 1,683.3 | -30 | -1.8% | 55,800 |
| 2017/11/01 | 1,766.7 | 1,766.7 | 1,713.3 | 1,713.3 | -50 | -2.8% | 59,400 |
| 2017/10/31 | 1,730 | 1,763.3 | 1,706.7 | 1,763.3 | +30 | +1.7% | 78,000 |
| 2017/10/30 | 1,730 | 1,733.3 | 1,710 | 1,733.3 | +43.3 | +2.6% | 70,500 |
| 2017/10/27 | 1,683.3 | 1,716.7 | 1,643.3 | 1,690 | ±0 | ±0% | 93,600 |
| 2017/10/26 | 1,716.7 | 1,746.7 | 1,673.3 | 1,690 | -23.3 | -1.4% | 81,000 |
| 2017/10/25 | 1,833.3 | 1,833.3 | 1,706.7 | 1,713.3 | -63.4 | -3.6% | 204,300 |
| 2017/10/24 | 1,623.3 | 1,850 | 1,616.7 | 1,776.7 | +160 | +9.9% | 429,600 |
| 2017/10/23 | 1,633.3 | 1,633.3 | 1,575 | 1,616.7 | +3.4 | +0.2% | 70,800 |
| 2017/10/20 | 1,618.3 | 1,635 | 1,571.7 | 1,613.3 | -28.4 | -1.7% | 128,700 |
| 2017/10/19 | 1,546.7 | 1,650 | 1,536.7 | 1,641.7 | +95 | +6.1% | 149,100 |
| 2017/10/18 | 1,526.7 | 1,555 | 1,515 | 1,546.7 | +20 | +1.3% | 64,200 |
| 2017/10/17 | 1,495 | 1,540 | 1,468.3 | 1,526.7 | +41.7 | +2.8% | 105,900 |
| 2017/10/16 | 1,476.7 | 1,511.7 | 1,441.7 | 1,485 | +21.7 | +1.5% | 76,800 |
| 2017/10/13 | 1,460 | 1,478.3 | 1,445 | 1,463.3 | +3.3 | +0.2% | 44,100 |
| 2017/10/12 | 1,408.3 | 1,471.7 | 1,408.3 | 1,460 | +46.7 | +3.3% | 135,600 |
| 2017/10/11 | 1,461.7 | 1,473.3 | 1,408.3 | 1,413.3 | -46.7 | -3.2% | 69,000 |
| 2017/10/10 | 1,471.7 | 1,476.7 | 1,453.3 | 1,460 | -16.7 | -1.1% | 30,900 |
| 2017/10/06 | 1,448.3 | 1,476.7 | 1,440 | 1,476.7 | +11.7 | +0.8% | 49,200 |
| 2017/10/05 | 1,505 | 1,525 | 1,453.3 | 1,465 | -63.3 | -4.1% | 110,400 |
| 2017/10/04 | 1,555 | 1,566.7 | 1,513.3 | 1,528.3 | -38.4 | -2.5% | 53,400 |
| 2017/10/03 | 1,565 | 1,595 | 1,553.3 | 1,566.7 | +20 | +1.3% | 89,100 |
| 2017/10/02 | 1,550 | 1,568.3 | 1,501.7 | 1,546.7 | +20 | +1.3% | 95,700 |
| 2017/09/29 | 1,595 | 1,683.3 | 1,518.3 | 1,526.7 | -88.3 | -5.5% | 192,000 |
| 2017/09/28 | 1,545 | 1,615 | 1,520 | 1,615 | +75 | +4.9% | 88,200 |
| 2017/09/27 | 1,526.7 | 1,560 | 1,521.7 | 1,540 | +16.7 | +1.1% | 60,600 |
| 2017/09/26 | 1,571.7 | 1,571.7 | 1,478.3 | 1,523.3 | -10 | -0.7% | 145,200 |
| 2017/09/25 | 1,421.7 | 1,563.3 | 1,421.7 | 1,533.3 | +113.3 | +8% | 242,700 |
| 2017/09/22 | 1,391.7 | 1,450 | 1,391.7 | 1,420 | +13.3 | +0.9% | 75,900 |
1801～
1850
件表示中 / 2283件
類似銘柄と比較する
現在ご覧いただいている「オープンドア」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 |
|---|---|---|---|---|---|---|---|---|
| オープンドア | 59,500円 | +5.4% | - | 0.00% | 184.78倍 | 3.85倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ファインデクス | 70,500円 | +3.1% | -1.9% | 2.41% | 16.30倍 | 3.22倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ｐｌｕｓｚｅｒｏ | 241,100円 | +35.5% | +119.1% | 0.00% | 49.01倍 | 16.61倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ニーズウェル | 45,300円 | +11.0% | +15.9% | 2.65% | 18.21倍 | 4.07倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| アドソル | 99,300円 | +8.7% | +17.5% | 3.02% | 14.95倍 | 2.23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
