3288 オープンハウス 東証1 15:00
6,680円
前日比
-30 (-0.45%)
比較される銘柄: 東建物ケイアイ不住友不
業績: 今期予想
不動産業
単位 100株
PER PBR 利回り 信用倍率
12.4 4.26 1.38 0.57
昨年来高値: 6,970 (18/01/29)
昨年来安値: 2,517 (17/02/15)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/23 6,750 6,780 6,630 6,680 -30 -0.4 184,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/22 6,740 6,780 6,640 6,710 +40 +0.6 323,500
18/02/21 6,670 6,690 6,620 6,670 -30 -0.4 247,300
18/02/20 6,650 6,740 6,600 6,700 +10 +0.1 296,300
18/02/19 6,310 6,700 6,280 6,690 +380 +6.0 421,100
18/02/16 6,270 6,390 6,260 6,310 +140 +2.3 355,000
18/02/15 5,980 6,250 5,980 6,170 +190 +3.2 443,700
18/02/14 5,900 6,030 5,890 5,980 +60 +1.0 265,100
18/02/13 6,130 6,150 5,900 5,920 -110 -1.8 385,700
18/02/09 5,870 6,030 5,860 6,030 -50 -0.8 315,400
18/02/08 6,070 6,130 5,870 6,080 +210 +3.6 311,800
18/02/07 6,220 6,270 5,850 5,870 +90 +1.6 259,600
18/02/06 5,700 5,980 5,630 5,780 -520 -8.3 449,300
18/02/05 6,350 6,440 6,230 6,300 -170 -2.6 276,300
18/02/02 6,410 6,510 6,400 6,470 +50 +0.8 202,100
18/02/01 6,330 6,500 6,260 6,420 +10 +0.2 425,000
18/01/31 6,740 6,740 6,400 6,410 -420 -6.1 562,000
18/01/30 6,950 6,950 6,750 6,830 -80 -1.2 375,500
18/01/29 6,850 6,970 6,770 6,910 +90 +1.3 220,800
18/01/26 6,820 6,870 6,760 6,820 +50 +0.7 193,800
18/01/25 6,750 6,810 6,730 6,770 +10 +0.1 174,200
18/01/24 6,840 6,850 6,710 6,760 -30 -0.4 265,200
18/01/23 6,760 6,820 6,740 6,790 +130 +2.0 247,000
18/01/22 6,550 6,660 6,520 6,660 +120 +1.8 157,400
18/01/19 6,450 6,560 6,420 6,540 +90 +1.4 211,700
18/01/18 6,600 6,610 6,390 6,450 -110 -1.7 325,500
18/01/17 6,480 6,580 6,410 6,560 +60 +0.9 186,900
18/01/16 6,500 6,540 6,410 6,500 +40 +0.6 193,300
18/01/15 6,390 6,480 6,300 6,460 +140 +2.2 198,700
18/01/12 6,270 6,340 6,240 6,320 +60 +1.0 159,300

日経平均