オープンアップ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,743 | 1,754 | 1,678 | 1,698 | -102 | -5.7% | 253,500 |
| 2025/04/03 | 1,807 | 1,829 | 1,783 | 1,800 | -72 | -3.8% | 225,500 |
| 2025/04/02 | 1,902 | 1,905 | 1,862 | 1,872 | -12 | -0.6% | 185,500 |
| 2025/04/01 | 1,905 | 1,915 | 1,883 | 1,884 | -2 | -0.1% | 122,500 |
| 2025/03/31 | 1,906 | 1,909 | 1,864 | 1,886 | -26 | -1.4% | 196,000 |
| 2025/03/28 | 1,902 | 1,915 | 1,887 | 1,912 | -7 | -0.4% | 158,200 |
| 2025/03/27 | 1,909 | 1,919 | 1,879 | 1,919 | +17 | +0.9% | 159,300 |
| 2025/03/26 | 1,916 | 1,920 | 1,899 | 1,902 | +2 | +0.1% | 118,700 |
| 2025/03/25 | 1,895 | 1,912 | 1,874 | 1,900 | +14 | +0.7% | 138,100 |
| 2025/03/24 | 1,857 | 1,886 | 1,842 | 1,886 | +32 | +1.7% | 238,800 |
| 2025/03/21 | 1,868 | 1,869 | 1,846 | 1,854 | -14 | -0.7% | 129,900 |
| 2025/03/19 | 1,860 | 1,877 | 1,850 | 1,868 | +21 | +1.1% | 131,400 |
| 2025/03/18 | 1,830 | 1,859 | 1,823 | 1,847 | +22 | +1.2% | 207,100 |
| 2025/03/17 | 1,822 | 1,839 | 1,813 | 1,825 | ±0 | ±0% | 190,000 |
| 2025/03/14 | 1,781 | 1,829 | 1,778 | 1,825 | +26 | +1.4% | 195,700 |
| 2025/03/13 | 1,810 | 1,811 | 1,783 | 1,799 | -7 | -0.4% | 264,800 |
| 2025/03/12 | 1,778 | 1,810 | 1,778 | 1,806 | +20 | +1.1% | 220,400 |
| 2025/03/11 | 1,800 | 1,810 | 1,756 | 1,786 | -34 | -1.9% | 231,900 |
| 2025/03/10 | 1,853 | 1,853 | 1,820 | 1,820 | -21 | -1.1% | 114,700 |
| 2025/03/07 | 1,835 | 1,852 | 1,810 | 1,841 | -27 | -1.4% | 154,300 |
| 2025/03/06 | 1,863 | 1,871 | 1,856 | 1,868 | +5 | +0.3% | 84,500 |
| 2025/03/05 | 1,858 | 1,863 | 1,843 | 1,863 | +36 | +2% | 118,700 |
| 2025/03/04 | 1,845 | 1,848 | 1,825 | 1,827 | -27 | -1.5% | 160,700 |
| 2025/03/03 | 1,854 | 1,865 | 1,833 | 1,854 | +12 | +0.7% | 116,500 |
| 2025/02/28 | 1,851 | 1,865 | 1,832 | 1,842 | -6 | -0.3% | 230,200 |
| 2025/02/27 | 1,857 | 1,860 | 1,839 | 1,848 | +8 | +0.4% | 100,100 |
| 2025/02/26 | 1,846 | 1,854 | 1,816 | 1,840 | +18 | +1% | 149,600 |
| 2025/02/25 | 1,828 | 1,850 | 1,798 | 1,822 | -22 | -1.2% | 203,400 |
| 2025/02/21 | 1,837 | 1,847 | 1,826 | 1,844 | +4 | +0.2% | 146,300 |
| 2025/02/20 | 1,861 | 1,867 | 1,820 | 1,840 | -45 | -2.4% | 199,100 |
| 2025/02/19 | 1,877 | 1,893 | 1,869 | 1,885 | -1 | -0.1% | 132,700 |
| 2025/02/18 | 1,912 | 1,917 | 1,883 | 1,886 | -35 | -1.8% | 142,900 |
| 2025/02/17 | 1,893 | 1,921 | 1,893 | 1,921 | +12 | +0.6% | 180,400 |
| 2025/02/14 | 1,904 | 1,919 | 1,897 | 1,909 | +15 | +0.8% | 222,900 |
| 2025/02/13 | 1,882 | 1,907 | 1,858 | 1,894 | +24 | +1.3% | 176,200 |
| 2025/02/12 | 1,877 | 1,880 | 1,833 | 1,870 | +10 | +0.5% | 192,600 |
| 2025/02/10 | 1,794 | 1,860 | 1,794 | 1,860 | +65 | +3.6% | 323,600 |
| 2025/02/07 | 1,797 | 1,814 | 1,790 | 1,795 | -2 | -0.1% | 260,400 |
| 2025/02/06 | 1,802 | 1,814 | 1,791 | 1,797 | +6 | +0.3% | 122,100 |
| 2025/02/05 | 1,791 | 1,813 | 1,782 | 1,791 | +1 | +0.1% | 156,300 |
| 2025/02/04 | 1,810 | 1,839 | 1,785 | 1,790 | +1 | +0.1% | 209,000 |
| 2025/02/03 | 1,856 | 1,856 | 1,789 | 1,789 | -100 | -5.3% | 341,500 |
| 2025/01/31 | 1,885 | 1,895 | 1,869 | 1,889 | ±0 | ±0% | 305,400 |
| 2025/01/30 | 1,881 | 1,907 | 1,877 | 1,889 | -13 | -0.7% | 956,700 |
| 2025/01/29 | 1,905 | 1,961 | 1,896 | 1,902 | +14 | +0.7% | 377,500 |
| 2025/01/28 | 1,863 | 1,896 | 1,861 | 1,888 | +35 | +1.9% | 242,600 |
| 2025/01/27 | 1,870 | 1,883 | 1,847 | 1,853 | -5 | -0.3% | 178,400 |
| 2025/01/24 | 1,849 | 1,874 | 1,841 | 1,858 | +25 | +1.4% | 195,400 |
| 2025/01/23 | 1,821 | 1,842 | 1,813 | 1,833 | +19 | +1% | 189,900 |
| 2025/01/22 | 1,819 | 1,833 | 1,799 | 1,814 | +7 | +0.4% | 171,300 |
1～
50
件表示中 / 4363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ＵＰ」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ＵＰ | 169,800円 | +6.8% | +6.5% | 4.42% | 13.42倍 | 1.96倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| 日本Ｍ＆Ａ | 53,800円 | +10.8% | +2.9% | 5.39% | 15.52倍 | 3.88倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダスキン | 355,900円 | +6.4% | +36.1% | 3.09% | 19.42倍 | 1.11倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＨＵグループ | 267,000円 | +1.7% | - | 4.68% | 50.57倍 | 1.12倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| タイミー | 136,500円 | +28.0% | +51.5% | 0.00% | 30.88倍 | 14.90倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
