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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,602.5 | 1,610 | 1,555 | 1,555 | -67.5 | -4.2% | 256,200 |
| 2019/02/27 | 1,602.5 | 1,630 | 1,587.5 | 1,622.5 | +12.5 | +0.8% | 184,400 |
| 2019/02/26 | 1,595 | 1,647.5 | 1,587.5 | 1,610 | +17.5 | +1.1% | 211,600 |
| 2019/02/25 | 1,620 | 1,642.5 | 1,585 | 1,592.5 | -30 | -1.8% | 158,200 |
| 2019/02/22 | 1,610 | 1,657.5 | 1,580 | 1,622.5 | +2.5 | +0.2% | 223,400 |
| 2019/02/21 | 1,635 | 1,645 | 1,612.5 | 1,620 | -17.5 | -1.1% | 146,800 |
| 2019/02/20 | 1,635 | 1,672.5 | 1,605 | 1,637.5 | +2.5 | +0.2% | 368,400 |
| 2019/02/19 | 1,592.5 | 1,640 | 1,590 | 1,635 | +30 | +1.9% | 223,000 |
| 2019/02/18 | 1,575 | 1,622.5 | 1,572.5 | 1,605 | +40 | +2.6% | 305,200 |
| 2019/02/15 | 1,517.5 | 1,570 | 1,512.5 | 1,565 | +40 | +2.6% | 277,800 |
| 2019/02/14 | 1,488.5 | 1,557.5 | 1,487.5 | 1,525 | +2.5 | +0.2% | 447,400 |
| 2019/02/13 | 1,485 | 1,532.5 | 1,475.5 | 1,522.5 | +55 | +3.7% | 193,400 |
| 2019/02/12 | 1,439.5 | 1,485 | 1,439.5 | 1,467.5 | +29.5 | +2.1% | 115,800 |
| 2019/02/08 | 1,478.5 | 1,482 | 1,431 | 1,438 | -61 | -4.1% | 285,000 |
| 2019/02/07 | 1,552.5 | 1,560 | 1,490 | 1,499 | -43.5 | -2.8% | 259,000 |
| 2019/02/06 | 1,600 | 1,630 | 1,542.5 | 1,542.5 | -32.5 | -2.1% | 402,200 |
| 2019/02/05 | 1,630 | 1,630 | 1,575 | 1,575 | -22.5 | -1.4% | 212,800 |
| 2019/02/04 | 1,582.5 | 1,597.5 | 1,565 | 1,597.5 | +60 | +3.9% | 226,400 |
| 2019/02/01 | 1,547.5 | 1,557.5 | 1,525 | 1,537.5 | +20 | +1.3% | 181,200 |
| 2019/01/31 | 1,525 | 1,550 | 1,505 | 1,517.5 | +25.5 | +1.7% | 272,000 |
| 2019/01/30 | 1,537.5 | 1,537.5 | 1,482.5 | 1,492 | -45.5 | -3% | 408,600 |
| 2019/01/29 | 1,560 | 1,582.5 | 1,530 | 1,537.5 | -52.5 | -3.3% | 426,000 |
| 2019/01/28 | 1,655 | 1,667.5 | 1,577.5 | 1,590 | -65 | -3.9% | 282,600 |
| 2019/01/25 | 1,640 | 1,680 | 1,585 | 1,655 | +5 | +0.3% | 458,000 |
| 2019/01/24 | 1,567.5 | 1,655 | 1,525 | 1,650 | +102.5 | +6.6% | 493,800 |
| 2019/01/23 | 1,575 | 1,577.5 | 1,512.5 | 1,547.5 | -45 | -2.8% | 589,600 |
| 2019/01/22 | 1,705 | 1,710 | 1,592.5 | 1,592.5 | -95 | -5.6% | 349,000 |
| 2019/01/21 | 1,735 | 1,745 | 1,655 | 1,687.5 | -12.5 | -0.7% | 324,000 |
| 2019/01/18 | 1,762.5 | 1,790 | 1,687.5 | 1,700 | -47.5 | -2.7% | 338,600 |
| 2019/01/17 | 1,800 | 1,802.5 | 1,737.5 | 1,747.5 | -25 | -1.4% | 338,600 |
| 2019/01/16 | 1,725 | 1,800 | 1,650 | 1,772.5 | -67.5 | -3.7% | 1,018,800 |
| 2019/01/15 | 1,730 | 1,840 | 1,730 | 1,840 | +115 | +6.7% | 936,600 |
| 2019/01/11 | 1,637.5 | 1,730 | 1,612.5 | 1,725 | +112.5 | +7% | 601,400 |
| 2019/01/10 | 1,647.5 | 1,705 | 1,607.5 | 1,612.5 | -32.5 | -2% | 539,400 |
| 2019/01/09 | 1,672.5 | 1,687.5 | 1,622.5 | 1,645 | +5 | +0.3% | 530,800 |
| 2019/01/08 | 1,620 | 1,667.5 | 1,600 | 1,640 | +55 | +3.5% | 589,000 |
| 2019/01/07 | 1,625 | 1,647.5 | 1,567.5 | 1,585 | +5 | +0.3% | 774,800 |
| 2019/01/04 | 1,505 | 1,605 | 1,500 | 1,580 | +12.5 | +0.8% | 626,400 |
| 2018/12/28 | 1,555 | 1,622.5 | 1,499.5 | 1,567.5 | +7.5 | +0.5% | 635,000 |
| 2018/12/27 | 1,542.5 | 1,592.5 | 1,502.5 | 1,560 | +128.5 | +9% | 346,800 |
| 2018/12/26 | 1,500 | 1,517.5 | 1,407.5 | 1,431.5 | -26.5 | -1.8% | 328,200 |
| 2018/12/25 | 1,415 | 1,530 | 1,407.5 | 1,458 | -137 | -8.6% | 393,000 |
| 2018/12/21 | 1,582.5 | 1,615 | 1,502.5 | 1,595 | -27.5 | -1.7% | 375,000 |
| 2018/12/20 | 1,685 | 1,722.5 | 1,600 | 1,622.5 | -87.5 | -5.1% | 339,800 |
| 2018/12/19 | 1,680 | 1,727.5 | 1,600 | 1,710 | +37.5 | +2.2% | 488,800 |
| 2018/12/18 | 1,730 | 1,750 | 1,670 | 1,672.5 | -120 | -6.7% | 451,400 |
| 2018/12/17 | 1,765 | 1,827.5 | 1,725 | 1,792.5 | +2.5 | +0.1% | 460,000 |
| 2018/12/14 | 1,827.5 | 1,827.5 | 1,785 | 1,790 | -27.5 | -1.5% | 350,000 |
| 2018/12/13 | 1,810 | 1,830 | 1,755 | 1,817.5 | +30 | +1.7% | 714,800 |
| 2018/12/12 | 1,685 | 1,797.5 | 1,682.5 | 1,787.5 | +92.5 | +5.5% | 384,600 |
1401～
1450
件表示中 / 1627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 | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07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 |
| アゴーラＨＧ | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
