オープンワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,263 | 1,286 | 1,246 | 1,275 | -14 | -1.1% | 114,800 |
| 2025/08/19 | 1,261 | 1,293 | 1,257 | 1,289 | +26 | +2.1% | 70,700 |
| 2025/08/18 | 1,264 | 1,285 | 1,254 | 1,263 | -1 | -0.1% | 89,300 |
| 2025/08/15 | 1,250 | 1,281 | 1,250 | 1,264 | +13 | +1% | 68,000 |
| 2025/08/14 | 1,250 | 1,275 | 1,239 | 1,251 | -19 | -1.5% | 147,700 |
| 2025/08/13 | 1,275 | 1,290 | 1,233 | 1,270 | +23 | +1.8% | 198,100 |
| 2025/08/12 | 1,125 | 1,365 | 1,095 | 1,247 | +128 | +11.4% | 636,700 |
| 2025/08/08 | 1,095 | 1,122 | 1,084 | 1,119 | +24 | +2.2% | 91,500 |
| 2025/08/07 | 1,089 | 1,104 | 1,087 | 1,095 | +15 | +1.4% | 47,500 |
| 2025/08/06 | 1,066 | 1,088 | 1,058 | 1,080 | +24 | +2.3% | 97,000 |
| 2025/08/05 | 1,030 | 1,056 | 1,030 | 1,056 | +32 | +3.1% | 37,900 |
| 2025/08/04 | 1,012 | 1,032 | 1,005 | 1,024 | -15 | -1.4% | 50,200 |
| 2025/08/01 | 1,040 | 1,053 | 1,023 | 1,039 | -1 | -0.1% | 49,100 |
| 2025/07/31 | 1,035 | 1,061 | 1,021 | 1,040 | ±0 | ±0% | 31,000 |
| 2025/07/30 | 1,064 | 1,064 | 1,039 | 1,040 | -27 | -2.5% | 30,300 |
| 2025/07/29 | 1,070 | 1,070 | 1,047 | 1,067 | -8 | -0.7% | 53,100 |
| 2025/07/28 | 1,025 | 1,076 | 1,022 | 1,075 | +51 | +5% | 58,500 |
| 2025/07/25 | 1,040 | 1,040 | 1,015 | 1,024 | -25 | -2.4% | 37,000 |
| 2025/07/24 | 1,029 | 1,049 | 1,024 | 1,049 | +25 | +2.4% | 33,700 |
| 2025/07/23 | 1,018 | 1,028 | 987 | 1,024 | +6 | +0.6% | 37,100 |
| 2025/07/22 | 1,020 | 1,043 | 1,018 | 1,018 | +8 | +0.8% | 21,300 |
| 2025/07/18 | 1,016 | 1,030 | 1,010 | 1,010 | -8 | -0.8% | 23,500 |
| 2025/07/17 | 1,008 | 1,032 | 1,004 | 1,018 | +10 | +1% | 24,500 |
| 2025/07/16 | 1,004 | 1,010 | 986 | 1,008 | +4 | +0.4% | 27,100 |
| 2025/07/15 | 1,023 | 1,036 | 998 | 1,004 | -20 | -2% | 42,300 |
| 2025/07/14 | 1,049 | 1,061 | 1,016 | 1,024 | -11 | -1.1% | 52,400 |
| 2025/07/11 | 1,023 | 1,045 | 1,023 | 1,035 | +13 | +1.3% | 41,000 |
| 2025/07/10 | 1,032 | 1,035 | 1,018 | 1,022 | -4 | -0.4% | 32,700 |
| 2025/07/09 | 1,030 | 1,047 | 1,021 | 1,026 | +16 | +1.6% | 54,300 |
| 2025/07/08 | 995 | 1,012 | 988 | 1,010 | +8 | +0.8% | 58,500 |
| 2025/07/07 | 930 | 1,004 | 929 | 1,002 | +62 | +6.6% | 92,800 |
| 2025/07/04 | 951 | 958 | 930 | 940 | -15 | -1.6% | 53,600 |
| 2025/07/03 | 960 | 973 | 948 | 955 | -12 | -1.2% | 34,800 |
| 2025/07/02 | 994 | 994 | 963 | 967 | -33 | -3.3% | 58,700 |
| 2025/07/01 | 1,019 | 1,024 | 1,000 | 1,000 | -20 | -2% | 44,200 |
| 2025/06/30 | 1,015 | 1,043 | 1,014 | 1,020 | +12 | +1.2% | 40,900 |
| 2025/06/27 | 1,023 | 1,025 | 999 | 1,008 | -6 | -0.6% | 62,400 |
| 2025/06/26 | 1,044 | 1,051 | 1,014 | 1,014 | -16 | -1.6% | 30,000 |
| 2025/06/25 | 1,068 | 1,068 | 1,017 | 1,030 | -18 | -1.7% | 61,200 |
| 2025/06/24 | 1,036 | 1,053 | 1,036 | 1,048 | +27 | +2.6% | 19,800 |
| 2025/06/23 | 1,011 | 1,038 | 1,004 | 1,021 | ±0 | ±0% | 38,500 |
| 2025/06/20 | 1,063 | 1,063 | 1,021 | 1,021 | -49 | -4.6% | 54,500 |
| 2025/06/19 | 1,087 | 1,093 | 1,056 | 1,070 | -5 | -0.5% | 31,400 |
| 2025/06/18 | 1,094 | 1,122 | 1,072 | 1,075 | -21 | -1.9% | 49,500 |
| 2025/06/17 | 1,125 | 1,134 | 1,082 | 1,096 | -12 | -1.1% | 54,600 |
| 2025/06/16 | 1,122 | 1,142 | 1,106 | 1,108 | ±0 | ±0% | 33,700 |
| 2025/06/13 | 1,146 | 1,164 | 1,103 | 1,108 | -2 | -0.2% | 76,600 |
| 2025/06/12 | 1,120 | 1,121 | 1,090 | 1,110 | +20 | +1.8% | 33,900 |
| 2025/06/11 | 1,105 | 1,129 | 1,090 | 1,090 | -15 | -1.4% | 40,600 |
| 2025/06/10 | 1,106 | 1,143 | 1,100 | 1,105 | +25 | +2.3% | 85,700 |
1～
50
件表示中 / 656件
類似銘柄と比較する
現在ご覧いただいている「オープンワーク」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 |
|---|---|---|---|---|---|---|---|---|
| オープンワーク | 127,500円 | +27.1% | +9.3% | 0.00% | 33.95倍 | 4.00倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ダイナミクマ | 116,000円 | -6.2% | - | 0.00% | - | 3.07倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| フォーカスＳ | 167,600円 | +2.1% | +22.9% | 3.22% | 13.49倍 | 1.81倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| メディアドゥ | 178,700円 | +4.0% | +14.4% | 2.24% | 13.57倍 | 1.54倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ＧＭＯＧＳＨＤ | 231,600円 | +6.4% | +9.6% | 2.15% | 30.22倍 | 2.88倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
