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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 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 |
| 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 |
1601～
1650
件表示中 / 1808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 | 40,800円 | +17.7% | +267.5% | 1.10% | 45.54倍 | 1.96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 |
| Ｄ Ｉ | 272,200円 | +45.6% | +135.7% | 3.89% | 79.85倍 | 1.84倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ルネサンス | 120,500円 | +5.1% | +14.4% | 1.08% | 27.47倍 | 2.26倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ナック | 54,700円 | +3.7% | -3.9% | 4.02% | 12.04倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59倍 | 3.41倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
