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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,111.7 | 1,163.3 | 1,096.7 | 1,131.7 | +20 | +1.8% | 224,100 |
| 2016/07/01 | 1,093.3 | 1,206.7 | 1,093.3 | 1,111.7 | +18.4 | +1.7% | 418,500 |
| 2016/06/30 | 1,126.7 | 1,146.7 | 1,076.7 | 1,093.3 | -25 | -2.2% | 289,200 |
| 2016/06/29 | 1,050 | 1,118.3 | 1,031.7 | 1,118.3 | +93.3 | +9.1% | 413,700 |
| 2016/06/28 | 1,001.7 | 1,026.7 | 926.7 | 1,025 | +21.7 | +2.2% | 251,700 |
| 2016/06/27 | 951.7 | 1,006.7 | 951.7 | 1,003.3 | +55 | +5.8% | 264,000 |
| 2016/06/24 | 1,046.7 | 1,056.7 | 895 | 948.3 | -65 | -6.4% | 392,400 |
| 2016/06/23 | 1,020 | 1,040 | 1,005 | 1,013.3 | -23.4 | -2.3% | 209,400 |
| 2016/06/22 | 1,096.7 | 1,106.7 | 1,010 | 1,036.7 | -45 | -4.2% | 272,400 |
| 2016/06/21 | 1,085 | 1,103.3 | 1,071.7 | 1,081.7 | -3.3 | -0.3% | 170,400 |
| 2016/06/20 | 1,065 | 1,108.3 | 1,060 | 1,085 | +3.3 | +0.3% | 354,000 |
| 2016/06/17 | 1,133.3 | 1,133.3 | 1,030 | 1,081.7 | -1.6 | -0.1% | 304,800 |
| 2016/06/16 | 1,158.3 | 1,160 | 1,048.3 | 1,083.3 | -81.7 | -7% | 462,600 |
| 2016/06/15 | 1,091.7 | 1,171.7 | 1,046.7 | 1,165 | +63.3 | +5.7% | 349,200 |
| 2016/06/14 | 1,183.3 | 1,183.3 | 1,070 | 1,101.7 | -93.3 | -7.8% | 480,600 |
| 2016/06/13 | 1,151.7 | 1,228.3 | 1,121.7 | 1,195 | +43.3 | +3.8% | 774,600 |
| 2016/06/10 | 1,150 | 1,230 | 1,133.3 | 1,151.7 | +18.4 | +1.6% | 717,000 |
| 2016/06/09 | 1,066.7 | 1,178.3 | 1,061.7 | 1,133.3 | +65 | +6.1% | 745,800 |
| 2016/06/08 | 1,076.7 | 1,085 | 1,056.7 | 1,068.3 | -20 | -1.8% | 140,400 |
| 2016/06/07 | 1,090 | 1,103.3 | 1,066.7 | 1,088.3 | -1.7 | -0.2% | 115,200 |
| 2016/06/06 | 1,050 | 1,100 | 1,043.3 | 1,090 | +16.7 | +1.6% | 168,000 |
| 2016/06/03 | 1,046.7 | 1,083.3 | 1,046.7 | 1,073.3 | +23.3 | +2.2% | 153,600 |
| 2016/06/02 | 1,063.3 | 1,111.7 | 960 | 1,050 | -33.3 | -3.1% | 573,000 |
| 2016/06/01 | 1,098.3 | 1,121.7 | 1,058.3 | 1,083.3 | -35 | -3.1% | 541,200 |
| 2016/05/31 | 1,070 | 1,135 | 1,045 | 1,118.3 | +71.6 | +6.8% | 1,137,000 |
| 2016/05/30 | 1,010 | 1,055 | 990 | 1,046.7 | +31.7 | +3.1% | 807,000 |
| 2016/05/27 | 920 | 1,020 | 918.3 | 1,015 | +78.3 | +8.4% | 945,600 |
| 2016/05/26 | 958.3 | 961.7 | 908.3 | 936.7 | -8.3 | -0.9% | 414,000 |
| 2016/05/25 | 928.3 | 961.7 | 925 | 945 | +23.3 | +2.5% | 511,200 |
| 2016/05/24 | 885 | 938.3 | 885 | 921.7 | +35 | +3.9% | 368,400 |
| 2016/05/23 | 916.7 | 923.3 | 866.7 | 886.7 | -21.6 | -2.4% | 271,200 |
| 2016/05/20 | 906.7 | 930 | 885 | 908.3 | +11.6 | +1.3% | 346,200 |
| 2016/05/19 | 860 | 903.3 | 840 | 896.7 | +61.7 | +7.4% | 693,000 |
| 2016/05/18 | 935 | 950 | 806.7 | 835 | -103.3 | -11% | 913,200 |
| 2016/05/17 | 956.7 | 971.7 | 910 | 938.3 | -51.7 | -5.2% | 940,200 |
| 2016/05/16 | 1,005 | 1,056.7 | 950 | 990 | +1.7 | +0.2% | 2,047,200 |
| 2016/05/13 | 958.3 | 1,028.3 | 921.7 | 988.3 | +80 | +8.8% | 4,322,400 |
| 2016/05/12 | 923.3 | 923.3 | 891.7 | 908.3 | -16.7 | -1.8% | 184,800 |
| 2016/05/11 | 908.3 | 945 | 888.3 | 925 | +18.3 | +2% | 271,200 |
| 2016/05/10 | 903.3 | 921.7 | 893.3 | 906.7 | -13.3 | -1.4% | 105,600 |
| 2016/05/09 | 883.3 | 930 | 873.3 | 920 | +36.7 | +4.2% | 241,800 |
| 2016/05/06 | 850 | 888.3 | 840 | 883.3 | +33.3 | +3.9% | 172,800 |
| 2016/05/02 | 804.2 | 861.7 | 800 | 850 | +20 | +2.4% | 121,800 |
| 2016/04/28 | 865 | 865 | 809.2 | 830 | -21.7 | -2.5% | 213,600 |
| 2016/04/27 | 831.7 | 856.7 | 818.3 | 851.7 | +25 | +3% | 133,200 |
| 2016/04/26 | 905 | 905 | 815 | 826.7 | -61.6 | -6.9% | 409,200 |
| 2016/04/25 | 900 | 911.7 | 880 | 888.3 | -8.4 | -0.9% | 130,200 |
| 2016/04/22 | 916.7 | 926.7 | 873.3 | 896.7 | -30 | -3.2% | 226,200 |
| 2016/04/21 | 898.3 | 940 | 895 | 926.7 | +31.7 | +3.5% | 361,200 |
| 2016/04/20 | 921.7 | 933.3 | 885 | 895 | -13.3 | -1.5% | 389,400 |
2201～
2250
件表示中 / 2333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 | 50,600円 | +4.0% | - | 0.00% | 157.14倍 | 3.63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 |
| クラウドワクス | 104,700円 | +30.0% | +8.2% | 1.72% | 16.54倍 | 2.39倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| 環境フレン | 5,200円 | -1.4% | - | 0.00% | - | 4.92倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.26倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| アイエスビー | 136,700円 | +6.3% | -20.5% | 3.95% | 9.98倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
