6572 オープングループ

6572
2024/09/18
時価
131億円
PER 予
35.83倍
2019年以降
赤字-1587.69倍
(2019-2024年)
PBR
1.1倍
2019年以降
1.24-19.11倍
(2019-2024年)
配当
0%
ROE 予
3.07%
ROA 予
1.84%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
210
始値
211
高値
212
安値
206
終値 +0.95%
212
出来高 -74.4%
108,500

乖離率

株価(5日)
移動平均値
+3.92%
204
株価(25日)
移動平均値
-2.3%
217
出来高(5日)
移動平均値
-44.47%
195,400

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18211212206212+0.95%108,500131億9784万-2.3%35.831.1
09/17203219203210+5.53%423,800130億7334万-2.78%35.491.09
09/13202203197199-1.49%183,700123億8854万-7.44%33.631.03
09/12198204198202+3.59%82,800125億7530万-5.61%34.141.05
09/11206207191195-4.41%178,200121億3953万-8.88%32.951.01
09/10206207202204-0.97%54,500126億9981万-4.67%34.481.06
09/091992081992060%155,400128億2432万-2.83%34.811.07
09/06212213203206-0.96%190,200128億2432万-2.83%34.811.07
09/05209216207208-2.35%276,400129億4883万-2.35%35.151.08
09/04217222212213-5.33%206,100132億6010万-0.93%361.1
09/03225226221225+2.74%134,500140億715万+4.17%38.021.17
09/02224228217219-1.35%118,400136億3362万+0.92%37.011.14
08/30225225219222-0.89%102,500138億2038万+1.37%37.521.15
08/29226228222224-0.88%78,800139億4489万+1.82%37.861.16
08/28231232226226-1.74%169,400140億6940万+2.26%38.191.17
08/272282342282300%65,800143億1842万+3.14%38.871.19
08/26224236219230+1.77%233,700143億1842万+2.68%38.871.19
08/23236237226226-3%114,300140億6940万+0.44%38.191.17
08/22232237227233+0.87%150,700145億518万+2.64%39.381.21
08/21226233226231+0.43%91,800143億8067万+0.87%39.041.2
08/20224235224230+2.68%267,000143億1842万0%38.871.19
08/19211228211224+5.16%388,200139億4489万-3.45%37.861.16
08/16214214209213+0.95%207,800132億6010万-8.97%361.1
08/15210219207211-1.4%338,300131億3559万-10.59%35.661.09
08/14203216200214+8.08%330,700133億2235万-10.08%36.171.11
08/13190199187198+5.88%177,400123億2629万-17.5%33.461.03
08/09189191183187+1.63%215,100116億4149万-23.05%31.60.97
08/08183192182184-2.13%216,100114億5473万-25.2%31.10.95
08/07181197180188+1.08%362,600117億375万-24.8%31.770.98
08/06198198180186+12.05%424,000115億7924万-26.77%31.430.96
08/05199200157166-23.5%791,400103億3416万-35.41%28.050.86
08/02224229217217-6.06%360,900135億911万-16.86%36.671.13
08/01242242227231-5.33%439,400143億8067万-12.5%39.041.2
07/31242244236244+0.41%259,200151億8997万-8.27%41.241.27
07/30254254238243-4.71%421,100151億2772万-9.33%41.071.26
07/29257259253255-0.39%114,500158億7477万-5.2%43.091.32
07/26254265254256+1.59%169,000159億3702万-5.19%43.261.33
07/25255262252252-1.95%139,700156億8800万-7.01%42.591.31
07/24269277257257-2.65%192,300159億9927万-5.51%43.431.33
07/23261270260264+1.15%87,300164億3505万-3.3%44.621.37
07/22265265257261-0.38%122,000162億4333万-4.4%44.111.35
07/19272273261262-3.68%192,400163億557万-4.03%44.281.36
07/18289289269272-3.89%288,400169億2792万-0.37%45.971.41
07/17255284252283+11.42%553,600176億1250万+3.66%47.831.47
07/16263263251254-6.27%305,400158億769万-6.62%42.931.32
07/12269275268271+0.74%263,100168億6568万-0.37%45.81.41
07/11265270265269+1.51%76,800167億4121万-1.1%45.461.4
07/10268268263265-1.12%88,200164億9227万-2.57%44.781.37
07/09265272265268+1.52%72,000166億7898万-1.47%45.291.39
07/08272272264264-2.22%81,600164億3004万-2.94%44.621.37
07/052702722692700%92,900168億345万-0.37%45.631.4
07/04278282268270-4.26%234,600168億345万0%45.631.4
07/03278282275282+1.08%134,100175億5027万+4.83%47.661.46
07/02271280271279+2.95%205,600173億6356万+4.1%47.151.45
07/01277278271271-0.73%116,800168億6568万+1.5%45.81.41
06/28283283273273-3.53%126,700169億9015万+2.63%46.141.42
06/27285287281283-0.35%119,800176億1250万+6.79%47.831.47
06/26279285279284+1.07%156,100176億7474万+7.98%481.47
06/25284284277281-0.71%90,700174億8803万+7.25%47.491.46
06/242862872802830%115,700176億1250万+8.43%47.831.47
06/21280285278283+1.8%185,400176億1250万+8.85%47.831.47
06/20273281273278+2.96%184,400173億133万+7.34%46.981.44
06/19277278268270-2.53%131,300168億345万+5.06%45.631.4
06/18271278271277+2.21%147,900172億3909万+7.78%46.811.44
06/172722722662710%100,500168億6568万+5.86%45.81.41
06/14260271259271+3.83%164,600168億6568万+6.27%45.81.41
06/13265270261261-1.88%93,900162億4333万+2.35%44.111.35
06/12263272263266+1.92%183,000165億5451万+4.31%44.951.38
06/11262264259261+0.38%90,600162億4333万+2.76%44.111.35
06/10265266260260-0.76%87,500161億8110万+2.36%43.941.35
06/07258265256262+0.77%85,400163億557万+3.56%44.281.36
06/06268268254260-1.52%196,500161億8110万+2.77%43.941.35
06/052622702602640%230,200164億3004万+4.76%44.621.37
06/04256264256264+3.94%211,400164億3004万+4.76%44.621.37
06/03251256251254+1.6%119,100158億769万+1.2%42.931.32
05/31248250246250+2.04%71,200155億5875万-0.4%42.251.3
05/30241246240245+1.24%119,500152億4757万-2.39%41.41.27
05/29251251242242-3.2%182,300150億6087万-3.59%40.91.25
05/282512542482500%96,900155億5875万-0.4%42.251.3
05/27248254247250+0.4%48,000155億5875万-0.79%42.251.3
05/242462532452490%94,900154億9651万-1.58%42.081.29
05/232502532482490%85,800154億9651万-1.58%42.081.29
05/22253254248249-1.58%114,000154億9651万-2.35%42.081.29
05/21256261251253-1.56%112,100157億4545万-0.78%42.761.31
05/20254258250257+1.58%192,300159億9439万+0.78%43.431.33
05/17242254242253+4.55%165,300157億4545万-0.78%42.761.31
05/16252254240242-4.35%311,100150億6087万-5.1%40.91.25
05/15263263253253-2.32%227,300157億4545万-0.78%42.761.31
05/14257264257259+1.17%191,900161億1886万+1.57%43.771.34
05/13258261255256-1.16%121,200159億3216万+0.39%43.261.33
05/10265265256259-2.63%161,300161億1886万+1.57%43.771.34
05/09256266254266+5.56%246,400165億5451万+3.91%44.951.38
05/08250260249252-0.79%176,500156億8322万-1.56%42.591.31
05/07242257242254+6.28%386,600158億769万-1.55%42.931.32
05/02245245236239-2.85%314,200148億7416万-7.72%40.391.24
05/01246250246246-1.6%100,700153億981万-5.38%41.571.28
04/30250250244250+0.81%154,900155億5875万-4.58%42.251.3
04/26247248243248+0.4%179,300154億3428万-5.7%41.911.29
04/25254255246247-2.76%159,100153億7204万-6.79%41.741.28
04/24251259249254+1.2%167,000158億769万-5.22%42.931.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2019年
2月期
1,999
19,990
4/5
1,100
11,000
7/30
9,861,000
986,100
3/29
1033億4830万568億7000万+20.41%
10/18
-16.32%
12/26
2020年
2月期
3,310
6,620
5/23
866
1/14
3,280,300
1/14
1862億8680万503億3841万+47%
4/17
-31.08%
3/13
2021年
2月期
1,032
3/4
592
1/18

3/13
2,715,200
4/20
599億8758万346億8912万+25.12%
5/25
-21.25%
4/6
2022年
2月期
930
4/21
301
2/24
2,871,000
4/16
544億9474万186億4093万+29.34%
4/20
-20.14%
10/25
2023年
2月期
425
5/31
255
12/26
1,524,600
6/30
263億2025万158億490万+30.35%
1/26
-12.91%
6/27
2024年
2月期
487
6/20
238
2/15
1,419,700
1/30
302億1348万148億1193万+16.13%
6/19
-10.96%
11/1
最新212
2024/9/18
108,500131億9784万-2.3%
217

年間値上がり率

2019/12/30 vs 2018/12/28
-26%(0.74倍)
2020/12/30 vs 2019/12/30
-45%(0.55倍)
2021/12/30 vs 2020/12/30
-44%(0.56倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/09/18 vs 2023/12/29
-22%(0.78倍)