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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 1,432 | 1,474 | 1,391 | 1,400 | -34 | -2.4% | 366,000 |
| 2018/06/18 | 1,491 | 1,491 | 1,417 | 1,434 | -65 | -4.3% | 270,000 |
| 2018/06/15 | 1,547 | 1,548 | 1,499 | 1,499 | -21 | -1.4% | 301,000 |
| 2018/06/14 | 1,515 | 1,565 | 1,510 | 1,520 | +15 | +1% | 588,000 |
| 2018/06/13 | 1,420 | 1,527 | 1,407 | 1,505 | +105 | +7.5% | 602,000 |
| 2018/06/12 | 1,442 | 1,442 | 1,390 | 1,400 | -25 | -1.8% | 183,000 |
| 2018/06/11 | 1,436 | 1,457 | 1,420 | 1,425 | +5 | +0.4% | 189,000 |
| 2018/06/08 | 1,382 | 1,430 | 1,366 | 1,420 | +40 | +2.9% | 313,000 |
| 2018/06/07 | 1,375 | 1,405 | 1,362 | 1,380 | +4 | +0.3% | 324,000 |
| 2018/06/06 | 1,429 | 1,429 | 1,374 | 1,376 | -31 | -2.2% | 281,000 |
| 2018/06/05 | 1,424 | 1,427 | 1,403 | 1,407 | -8 | -0.6% | 119,000 |
| 2018/06/04 | 1,457 | 1,478 | 1,412 | 1,415 | -41 | -2.8% | 182,000 |
| 2018/06/01 | 1,462 | 1,500 | 1,453 | 1,456 | -20 | -1.4% | 183,000 |
| 2018/05/31 | 1,450 | 1,480 | 1,441 | 1,476 | +37 | +2.6% | 179,000 |
| 2018/05/30 | 1,403 | 1,445 | 1,403 | 1,439 | -4 | -0.3% | 223,000 |
| 2018/05/29 | 1,513 | 1,513 | 1,430 | 1,443 | -74 | -4.9% | 383,000 |
| 2018/05/28 | 1,512 | 1,537 | 1,501 | 1,517 | -5 | -0.3% | 137,000 |
| 2018/05/25 | 1,515 | 1,544 | 1,508 | 1,522 | -7 | -0.5% | 153,000 |
| 2018/05/24 | 1,591 | 1,592 | 1,525 | 1,529 | -41 | -2.6% | 162,000 |
| 2018/05/23 | 1,600 | 1,608 | 1,540 | 1,570 | -41 | -2.5% | 266,000 |
| 2018/05/22 | 1,578 | 1,617 | 1,561 | 1,611 | +59 | +3.8% | 374,000 |
| 2018/05/21 | 1,580 | 1,627 | 1,540 | 1,552 | -28 | -1.8% | 499,000 |
| 2018/05/18 | 1,590 | 1,596 | 1,536 | 1,580 | +34 | +2.2% | 585,000 |
| 2018/05/17 | 1,430 | 1,548 | 1,430 | 1,546 | +129 | +9.1% | 864,000 |
| 2018/05/16 | 1,400 | 1,439 | 1,378 | 1,417 | +12 | +0.9% | 407,000 |
| 2018/05/15 | 1,410 | 1,439 | 1,405 | 1,405 | +3 | +0.2% | 391,000 |
| 2018/05/14 | 1,452 | 1,452 | 1,399 | 1,402 | -43 | -3% | 386,000 |
| 2018/05/11 | 1,458 | 1,486 | 1,430 | 1,445 | +7 | +0.5% | 281,000 |
| 2018/05/10 | 1,507 | 1,514 | 1,352 | 1,438 | -66 | -4.4% | 988,000 |
| 2018/05/09 | 1,553 | 1,553 | 1,489 | 1,504 | -66 | -4.2% | 475,000 |
| 2018/05/08 | 1,623 | 1,630 | 1,558 | 1,570 | -40 | -2.5% | 492,000 |
| 2018/05/07 | 1,675 | 1,684 | 1,610 | 1,610 | -40 | -2.4% | 325,000 |
| 2018/05/02 | 1,632 | 1,662 | 1,607 | 1,650 | +40 | +2.5% | 235,000 |
| 2018/05/01 | 1,636 | 1,685 | 1,606 | 1,610 | -11 | -0.7% | 273,000 |
| 2018/04/27 | 1,663 | 1,670 | 1,603 | 1,621 | -21 | -1.3% | 424,000 |
| 2018/04/26 | 1,703 | 1,725 | 1,621 | 1,642 | -75 | -4.4% | 830,000 |
| 2018/04/25 | 1,710 | 1,792 | 1,690 | 1,717 | -33 | -1.9% | 1,541,000 |
| 2018/04/24 | 1,656 | 1,765 | 1,640 | 1,750 | +120 | +7.4% | 1,357,000 |
| 2018/04/23 | 1,657 | 1,689 | 1,611 | 1,630 | -32 | -1.9% | 632,000 |
| 2018/04/20 | 1,760 | 1,820 | 1,659 | 1,662 | -78 | -4.5% | 1,637,000 |
| 2018/04/19 | 1,760 | 1,780 | 1,705 | 1,740 | -20 | -1.1% | 1,123,000 |
| 2018/04/18 | 1,650 | 1,774 | 1,630 | 1,760 | +149 | +9.2% | 1,951,000 |
| 2018/04/17 | 1,636 | 1,654 | 1,543 | 1,611 | +11 | +0.7% | 919,000 |
| 2018/04/16 | 1,652 | 1,699 | 1,524 | 1,600 | -81 | -4.8% | 1,303,000 |
| 2018/04/13 | 1,739 | 1,763 | 1,681 | 1,681 | +3 | +0.2% | 870,000 |
| 2018/04/12 | 1,713 | 1,770 | 1,666 | 1,678 | -49 | -2.8% | 1,170,000 |
| 2018/04/11 | 1,882 | 1,889 | 1,720 | 1,727 | -136 | -7.3% | 1,485,000 |
| 2018/04/10 | 1,910 | 1,978 | 1,837 | 1,863 | -85 | -4.4% | 2,526,000 |
| 2018/04/09 | 1,843 | 1,989 | 1,730 | 1,948 | +140 | +7.7% | 4,333,000 |
| 2018/04/06 | 1,979 | 1,997 | 1,800 | 1,808 | -187 | -9.4% | 3,452,000 |
1751～
1800
件表示中 / 1807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 | 40,900円 | +17.7% | +267.5% | 1.10% | 45.65倍 | 1.97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 |
| エスプール | 33,800円 | +5.0% | +9.1% | 2.96% | 13.84倍 | 2.87倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 東 祥 | 68,600円 | -24.8% | -0.9% | 0.87% | 11.09倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アドベンチャ | 324,500円 | +4.5% | +38.9% | 0.62% | 18.56倍 | 2.07倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ルネサンス | 120,700円 | +5.1% | +14.4% | 1.08% | 27.51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 |
市場注目の銘柄
チャート関連のコラム
