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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,056.7 | 1,070 | 1,045 | 1,066.7 | +13.4 | +1.3% | 105,600 |
| 2017/07/07 | 1,060 | 1,063.3 | 1,043.3 | 1,053.3 | -20 | -1.9% | 78,300 |
| 2017/07/06 | 1,073.3 | 1,078.3 | 1,060 | 1,073.3 | -10 | -0.9% | 57,000 |
| 2017/07/05 | 1,053.3 | 1,093.3 | 1,053.3 | 1,083.3 | -10 | -0.9% | 144,900 |
| 2017/07/04 | 1,146.7 | 1,150 | 1,086.7 | 1,093.3 | -66.7 | -5.8% | 106,800 |
| 2017/07/03 | 1,166.7 | 1,166.7 | 1,140 | 1,160 | +15 | +1.3% | 86,700 |
| 2017/06/30 | 1,115 | 1,145 | 1,115 | 1,145 | +10 | +0.9% | 43,800 |
| 2017/06/29 | 1,151.7 | 1,151.7 | 1,110 | 1,135 | -1.7 | -0.1% | 72,900 |
| 2017/06/28 | 1,170 | 1,173.3 | 1,131.7 | 1,136.7 | -45 | -3.8% | 92,400 |
| 2017/06/27 | 1,186.7 | 1,188.3 | 1,161.7 | 1,181.7 | +1.7 | +0.1% | 87,000 |
| 2017/06/26 | 1,160 | 1,183.3 | 1,153.3 | 1,180 | +36.7 | +3.2% | 115,800 |
| 2017/06/23 | 1,186.7 | 1,188.3 | 1,136.7 | 1,143.3 | -30 | -2.6% | 111,300 |
| 2017/06/22 | 1,151.7 | 1,178.3 | 1,145 | 1,173.3 | +21.6 | +1.9% | 102,300 |
| 2017/06/21 | 1,181.7 | 1,183.3 | 1,136.7 | 1,151.7 | -36.6 | -3.1% | 187,200 |
| 2017/06/20 | 1,223.3 | 1,228.3 | 1,180 | 1,188.3 | -25 | -2.1% | 206,400 |
| 2017/06/19 | 1,186.7 | 1,240 | 1,186.7 | 1,213.3 | +31.6 | +2.7% | 355,500 |
| 2017/06/16 | 1,195 | 1,195 | 1,168.3 | 1,181.7 | ±0 | ±0% | 108,600 |
| 2017/06/15 | 1,181.7 | 1,183.3 | 1,148.3 | 1,181.7 | +10 | +0.9% | 114,300 |
| 2017/06/14 | 1,176.7 | 1,195 | 1,153.3 | 1,171.7 | +5 | +0.4% | 189,300 |
| 2017/06/13 | 1,118.3 | 1,171.7 | 1,110 | 1,166.7 | +35 | +3.1% | 239,400 |
| 2017/06/12 | 1,146.7 | 1,146.7 | 1,103.3 | 1,131.7 | -3.3 | -0.3% | 133,500 |
| 2017/06/09 | 1,135 | 1,150 | 1,125 | 1,135 | +20 | +1.8% | 122,400 |
| 2017/06/08 | 1,116.7 | 1,156.7 | 1,105 | 1,115 | -16.7 | -1.5% | 211,200 |
| 2017/06/07 | 1,093.3 | 1,173.3 | 1,083.3 | 1,131.7 | +85 | +8.1% | 793,200 |
| 2017/06/06 | 1,070 | 1,076.7 | 1,046.7 | 1,046.7 | -31.6 | -2.9% | 284,700 |
| 2017/06/05 | 1,073.3 | 1,090 | 1,068.3 | 1,078.3 | -13.4 | -1.2% | 91,800 |
| 2017/06/02 | 1,091.7 | 1,106.7 | 1,086.7 | 1,091.7 | +15 | +1.4% | 135,300 |
| 2017/06/01 | 1,083.3 | 1,093.3 | 1,066.7 | 1,076.7 | +1.7 | +0.2% | 77,100 |
| 2017/05/31 | 1,075 | 1,083.3 | 1,068.3 | 1,075 | +11.7 | +1.1% | 135,900 |
| 2017/05/30 | 1,036.7 | 1,063.3 | 1,033.3 | 1,063.3 | +15 | +1.4% | 80,400 |
| 2017/05/29 | 997 | 1,048.3 | 994.7 | 1,048.3 | +49 | +4.9% | 81,000 |
| 2017/05/26 | 1,015 | 1,015 | 994.3 | 999.3 | -19 | -1.9% | 30,900 |
| 2017/05/25 | 1,003.3 | 1,018.3 | 1,001.7 | 1,018.3 | +1.6 | +0.2% | 51,300 |
| 2017/05/24 | 1,013.3 | 1,018.3 | 1,008.3 | 1,016.7 | +3.4 | +0.3% | 45,600 |
| 2017/05/23 | 1,016.7 | 1,016.7 | 1,000 | 1,013.3 | +1.6 | +0.2% | 67,800 |
| 2017/05/22 | 989.3 | 1,015 | 986 | 1,011.7 | +19.4 | +2% | 61,200 |
| 2017/05/19 | 987 | 994 | 972 | 992.3 | +7 | +0.7% | 29,700 |
| 2017/05/18 | 989 | 996.7 | 973.3 | 985.3 | -13.4 | -1.3% | 53,100 |
| 2017/05/17 | 974.3 | 1,000 | 967 | 998.7 | +35.4 | +3.7% | 65,100 |
| 2017/05/16 | 994.3 | 997.3 | 960.7 | 963.3 | -29 | -2.9% | 107,700 |
| 2017/05/15 | 1,000 | 1,016.7 | 979 | 992.3 | -77.7 | -7.3% | 210,000 |
| 2017/05/12 | 1,040 | 1,073.3 | 1,040 | 1,070 | +35 | +3.4% | 142,500 |
| 2017/05/11 | 1,028.3 | 1,043.3 | 1,025 | 1,035 | -8.3 | -0.8% | 33,900 |
| 2017/05/10 | 1,003.3 | 1,046.7 | 1,003.3 | 1,043.3 | +40 | +4% | 48,600 |
| 2017/05/09 | 1,041.7 | 1,045 | 1,000 | 1,003.3 | -38.4 | -3.7% | 114,600 |
| 2017/05/08 | 1,025 | 1,046.7 | 1,021.7 | 1,041.7 | +28.4 | +2.8% | 181,800 |
| 2017/05/02 | 973 | 1,016.7 | 969 | 1,013.3 | +40.3 | +4.1% | 65,400 |
| 2017/05/01 | 988.7 | 1,000 | 955.7 | 973 | -26.7 | -2.7% | 115,800 |
| 2017/04/28 | 1,025 | 1,025 | 993.3 | 999.7 | -3.6 | -0.4% | 110,700 |
| 2017/04/27 | 996.7 | 1,023.3 | 981.7 | 1,003.3 | +18 | +1.8% | 221,100 |
1901～
1950
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
