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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,747.5 | 1,765 | 1,692.5 | 1,695 | -32.5 | -1.9% | 260,800 |
| 2018/12/10 | 1,750 | 1,775 | 1,720 | 1,727.5 | -75 | -4.2% | 327,200 |
| 2018/12/07 | 1,792.5 | 1,815 | 1,770 | 1,802.5 | +37.5 | +2.1% | 784,800 |
| 2018/12/06 | 1,800 | 1,800 | 1,705 | 1,765 | -20 | -1.1% | 436,400 |
| 2018/12/05 | 1,675 | 1,800 | 1,630 | 1,785 | +75 | +4.4% | 823,000 |
| 2018/12/04 | 1,780 | 1,802.5 | 1,687.5 | 1,710 | -55 | -3.1% | 723,200 |
| 2018/12/03 | 1,785 | 1,805 | 1,750 | 1,765 | -90 | -4.9% | 923,800 |
| 2018/11/30 | 1,817.5 | 1,887.5 | 1,770 | 1,855 | +27.5 | +1.5% | 523,000 |
| 2018/11/29 | 1,825 | 1,930 | 1,797.5 | 1,827.5 | +32.5 | +1.8% | 1,022,800 |
| 2018/11/28 | 1,697.5 | 1,795 | 1,657.5 | 1,795 | +117 | +7% | 743,200 |
| 2018/11/27 | 1,683 | 1,705 | 1,670 | 1,678 | -11 | -0.7% | 399,000 |
| 2018/11/26 | 1,713 | 1,729 | 1,682 | 1,689 | -17 | -1% | 255,000 |
| 2018/11/22 | 1,710 | 1,754 | 1,692 | 1,706 | +14 | +0.8% | 653,000 |
| 2018/11/21 | 1,580 | 1,692 | 1,573 | 1,692 | +92 | +5.8% | 607,000 |
| 2018/11/20 | 1,595 | 1,625 | 1,587 | 1,600 | -28 | -1.7% | 231,000 |
| 2018/11/19 | 1,619 | 1,631 | 1,591 | 1,628 | +25 | +1.6% | 249,000 |
| 2018/11/16 | 1,609 | 1,644 | 1,581 | 1,603 | +34 | +2.2% | 312,000 |
| 2018/11/15 | 1,601 | 1,613 | 1,560 | 1,569 | -47 | -2.9% | 368,000 |
| 2018/11/14 | 1,652 | 1,669 | 1,600 | 1,616 | -36 | -2.2% | 352,000 |
| 2018/11/13 | 1,626 | 1,688 | 1,626 | 1,652 | -13 | -0.8% | 413,000 |
| 2018/11/12 | 1,650 | 1,677 | 1,636 | 1,665 | -18 | -1.1% | 395,000 |
| 2018/11/09 | 1,675 | 1,711 | 1,660 | 1,683 | -9 | -0.5% | 294,000 |
| 2018/11/08 | 1,750 | 1,750 | 1,682 | 1,692 | -33 | -1.9% | 547,000 |
| 2018/11/07 | 1,730 | 1,745 | 1,710 | 1,725 | -5 | -0.3% | 418,000 |
| 2018/11/06 | 1,787 | 1,810 | 1,715 | 1,730 | -43 | -2.4% | 557,000 |
| 2018/11/05 | 1,727 | 1,794 | 1,718 | 1,773 | +47 | +2.7% | 800,000 |
| 2018/11/02 | 1,672 | 1,736 | 1,664 | 1,726 | +68 | +4.1% | 700,000 |
| 2018/11/01 | 1,684 | 1,720 | 1,629 | 1,658 | -7 | -0.4% | 766,000 |
| 2018/10/31 | 1,608 | 1,675 | 1,597 | 1,665 | +83 | +5.2% | 515,000 |
| 2018/10/30 | 1,500 | 1,588 | 1,481 | 1,582 | +44 | +2.9% | 454,000 |
| 2018/10/29 | 1,659 | 1,680 | 1,520 | 1,538 | -81 | -5% | 848,000 |
| 2018/10/26 | 1,634 | 1,701 | 1,560 | 1,619 | +8 | +0.5% | 1,116,000 |
| 2018/10/25 | 1,560 | 1,632 | 1,551 | 1,611 | +1 | +0.1% | 590,000 |
| 2018/10/24 | 1,627 | 1,633 | 1,564 | 1,610 | +20 | +1.3% | 504,000 |
| 2018/10/23 | 1,580 | 1,601 | 1,549 | 1,590 | +33 | +2.1% | 515,000 |
| 2018/10/22 | 1,563 | 1,635 | 1,540 | 1,557 | -36 | -2.3% | 732,000 |
| 2018/10/19 | 1,561 | 1,605 | 1,520 | 1,593 | -97 | -5.7% | 1,778,000 |
| 2018/10/18 | 1,568 | 1,748 | 1,560 | 1,690 | +167 | +11% | 2,258,000 |
| 2018/10/17 | 1,600 | 1,609 | 1,510 | 1,523 | -56 | -3.5% | 1,049,000 |
| 2018/10/16 | 1,615 | 1,624 | 1,487 | 1,579 | +250 | +18.8% | 2,812,000 |
| 2018/10/15 | 1,370 | 1,370 | 1,320 | 1,329 | +5 | +0.4% | 237,000 |
| 2018/10/12 | 1,277 | 1,332 | 1,277 | 1,324 | +47 | +3.7% | 112,000 |
| 2018/10/11 | 1,296 | 1,300 | 1,240 | 1,277 | -84 | -6.2% | 348,000 |
| 2018/10/10 | 1,350 | 1,378 | 1,339 | 1,361 | +8 | +0.6% | 207,000 |
| 2018/10/09 | 1,342 | 1,379 | 1,335 | 1,353 | +4 | +0.3% | 164,000 |
| 2018/10/05 | 1,338 | 1,356 | 1,330 | 1,349 | -16 | -1.2% | 140,000 |
| 2018/10/04 | 1,420 | 1,420 | 1,350 | 1,365 | -41 | -2.9% | 222,000 |
| 2018/10/03 | 1,390 | 1,417 | 1,376 | 1,406 | ±0 | ±0% | 161,000 |
| 2018/10/02 | 1,450 | 1,460 | 1,402 | 1,406 | -44 | -3% | 154,000 |
| 2018/10/01 | 1,471 | 1,471 | 1,448 | 1,450 | +8 | +0.6% | 111,000 |
1451～
1500
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
