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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 2018/09/28 | 1,450 | 1,473 | 1,430 | 1,442 | -8 | -0.6% | 208,000 |
| 2018/09/27 | 1,485 | 1,485 | 1,450 | 1,450 | -38 | -2.6% | 170,000 |
| 2018/09/26 | 1,468 | 1,490 | 1,456 | 1,488 | +53 | +3.7% | 241,000 |
| 2018/09/25 | 1,480 | 1,480 | 1,429 | 1,435 | -24 | -1.6% | 206,000 |
| 2018/09/21 | 1,500 | 1,500 | 1,431 | 1,459 | -19 | -1.3% | 304,000 |
| 2018/09/20 | 1,449 | 1,497 | 1,433 | 1,478 | +56 | +3.9% | 554,000 |
| 2018/09/19 | 1,360 | 1,430 | 1,339 | 1,422 | +88 | +6.6% | 527,000 |
| 2018/09/18 | 1,318 | 1,362 | 1,308 | 1,334 | +11 | +0.8% | 256,000 |
| 2018/09/14 | 1,302 | 1,330 | 1,302 | 1,323 | +48 | +3.8% | 155,000 |
| 2018/09/13 | 1,293 | 1,357 | 1,268 | 1,275 | -32 | -2.4% | 343,000 |
| 2018/09/12 | 1,280 | 1,308 | 1,255 | 1,307 | +45 | +3.6% | 128,000 |
| 2018/09/11 | 1,241 | 1,280 | 1,241 | 1,262 | +11 | +0.9% | 180,000 |
| 2018/09/10 | 1,301 | 1,307 | 1,235 | 1,251 | -69 | -5.2% | 390,000 |
| 2018/09/07 | 1,300 | 1,320 | 1,291 | 1,320 | +2 | +0.2% | 74,000 |
| 2018/09/06 | 1,282 | 1,318 | 1,279 | 1,318 | +10 | +0.8% | 91,000 |
| 2018/09/05 | 1,340 | 1,355 | 1,288 | 1,308 | -31 | -2.3% | 115,000 |
| 2018/09/04 | 1,325 | 1,347 | 1,310 | 1,339 | -7 | -0.5% | 101,000 |
| 2018/09/03 | 1,380 | 1,380 | 1,341 | 1,346 | -34 | -2.5% | 174,000 |
| 2018/08/31 | 1,330 | 1,380 | 1,330 | 1,380 | +53 | +4% | 234,000 |
1651～
1700
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 | 41,600円 | +17.7% | +267.5% | 1.08% | 46.43倍 | 2.00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 | 271,300円 | +45.6% | +135.7% | 3.91% | 79.59倍 | 1.83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 | 121,200円 | +5.1% | +14.4% | 1.07% | 27.63倍 | 2.27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 | 54,800円 | +3.7% | -3.9% | 4.01% | 12.06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 | 230,300円 | +5.0% | +10.8% | 4.47% | 12.60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
