オープングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,005 | 1,024 | 973 | 1,002 | +42 | +4.4% | 601,600 |
| 2020/03/04 | 950 | 1,032 | 942 | 960 | -6 | -0.6% | 600,100 |
| 2020/03/03 | 969 | 999 | 960 | 966 | +27 | +2.9% | 529,100 |
| 2020/03/02 | 858 | 953 | 858 | 939 | +56 | +6.3% | 467,200 |
| 2020/02/28 | 904 | 940 | 877 | 883 | -96 | -9.8% | 632,200 |
| 2020/02/27 | 1,025 | 1,038 | 974 | 979 | -45 | -4.4% | 304,700 |
| 2020/02/26 | 1,091 | 1,103 | 1,001 | 1,024 | -85 | -7.7% | 468,700 |
| 2020/02/25 | 1,043 | 1,115 | 1,043 | 1,109 | -24 | -2.1% | 292,500 |
| 2020/02/21 | 1,090 | 1,158 | 1,090 | 1,133 | +42 | +3.8% | 317,000 |
| 2020/02/20 | 1,098 | 1,125 | 1,076 | 1,091 | +1 | +0.1% | 217,800 |
| 2020/02/19 | 1,060 | 1,104 | 1,060 | 1,090 | +26 | +2.4% | 144,900 |
| 2020/02/18 | 1,090 | 1,094 | 1,060 | 1,064 | -42 | -3.8% | 479,100 |
| 2020/02/17 | 1,091 | 1,118 | 1,063 | 1,106 | -11 | -1% | 238,700 |
| 2020/02/14 | 1,084 | 1,152 | 1,078 | 1,117 | +36 | +3.3% | 473,700 |
| 2020/02/13 | 1,094 | 1,100 | 1,079 | 1,081 | -11 | -1% | 128,200 |
| 2020/02/12 | 1,082 | 1,098 | 1,072 | 1,092 | +31 | +2.9% | 237,400 |
| 2020/02/10 | 1,070 | 1,098 | 1,045 | 1,061 | +6 | +0.6% | 177,000 |
| 2020/02/07 | 1,069 | 1,079 | 1,053 | 1,055 | -25 | -2.3% | 98,300 |
| 2020/02/06 | 1,072 | 1,105 | 1,066 | 1,080 | +15 | +1.4% | 203,300 |
| 2020/02/05 | 1,055 | 1,085 | 1,051 | 1,065 | +33 | +3.2% | 247,800 |
| 2020/02/04 | 1,017 | 1,042 | 1,017 | 1,032 | +16 | +1.6% | 158,700 |
| 2020/02/03 | 1,006 | 1,030 | 1,004 | 1,016 | -31 | -3% | 293,200 |
| 2020/01/31 | 1,047 | 1,065 | 1,028 | 1,047 | -11 | -1% | 241,700 |
| 2020/01/30 | 1,045 | 1,065 | 1,019 | 1,058 | +13 | +1.2% | 332,000 |
| 2020/01/29 | 1,038 | 1,061 | 1,031 | 1,045 | -6 | -0.6% | 230,200 |
| 2020/01/28 | 976 | 1,062 | 971 | 1,051 | +62 | +6.3% | 332,000 |
| 2020/01/27 | 1,000 | 1,016 | 988 | 989 | -50 | -4.8% | 375,300 |
| 2020/01/24 | 1,044 | 1,049 | 1,020 | 1,039 | -27 | -2.5% | 315,200 |
| 2020/01/23 | 1,077 | 1,080 | 1,041 | 1,066 | -19 | -1.8% | 281,700 |
| 2020/01/22 | 1,078 | 1,101 | 1,071 | 1,085 | -4 | -0.4% | 256,200 |
| 2020/01/21 | 1,112 | 1,164 | 1,083 | 1,089 | -13 | -1.2% | 628,400 |
| 2020/01/20 | 1,061 | 1,126 | 1,036 | 1,102 | +71 | +6.9% | 594,300 |
| 2020/01/17 | 1,030 | 1,064 | 1,030 | 1,031 | +1 | +0.1% | 257,100 |
| 2020/01/16 | 1,093 | 1,094 | 1,026 | 1,030 | -22 | -2.1% | 449,500 |
| 2020/01/15 | 1,039 | 1,052 | 985 | 1,052 | +18 | +1.7% | 980,800 |
| 2020/01/14 | 870 | 1,134 | 866 | 1,034 | -70 | -6.3% | 3,280,300 |
| 2020/01/10 | 1,103 | 1,142 | 1,101 | 1,104 | +5 | +0.5% | 455,000 |
| 2020/01/09 | 1,082 | 1,132 | 1,074 | 1,099 | +47 | +4.5% | 749,400 |
| 2020/01/08 | 1,105 | 1,112 | 1,033 | 1,052 | -66 | -5.9% | 1,218,400 |
| 2020/01/07 | 1,120 | 1,128 | 1,109 | 1,118 | +6 | +0.5% | 420,300 |
| 2020/01/06 | 1,147 | 1,147 | 1,105 | 1,112 | -51 | -4.4% | 607,300 |
| 2019/12/30 | 1,190 | 1,190 | 1,146 | 1,163 | -42 | -3.5% | 432,800 |
| 2019/12/27 | 1,162 | 1,209 | 1,162 | 1,205 | +53 | +4.6% | 575,000 |
| 2019/12/26 | 1,129 | 1,164 | 1,126 | 1,152 | +14 | +1.2% | 518,000 |
| 2019/12/25 | 1,148 | 1,166 | 1,127 | 1,138 | -5 | -0.4% | 434,800 |
| 2019/12/24 | 1,140 | 1,156 | 1,113 | 1,143 | +12 | +1.1% | 532,600 |
| 2019/12/23 | 1,158 | 1,174 | 1,131 | 1,131 | -16 | -1.4% | 332,300 |
| 2019/12/20 | 1,120 | 1,158 | 1,120 | 1,147 | +22 | +2% | 426,800 |
| 2019/12/19 | 1,142 | 1,152 | 1,120 | 1,125 | -6 | -0.5% | 314,400 |
| 2019/12/18 | 1,145 | 1,166 | 1,123 | 1,131 | -4 | -0.4% | 379,500 |
1151～
1200
件表示中 / 1621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Ｇ」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Ｇ | 20,000円 | +16.8% | -1.1% | 1.50% | 33.84倍 | 1.01倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| フリークアウト | 67,900円 | +66.6% | -74.3% | 0.00% | - | 0.89倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ＣＤＳ | 183,000円 | +2.9% | -2.2% | 4.26% | 12.92倍 | 1.46倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| ディーエムエス | 172,400円 | +0.3% | -17.2% | 4.99% | 11.93倍 | 0.59倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ベルトラ | 30,100円 | +75.1% | - | 0.00% | 41.75倍 | 4.18倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
市場注目の銘柄
チャート関連のコラム
