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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,801 | 1,832 | 1,795 | 1,825 | +11 | +0.6% | 234,900 |
| 2025/05/29 | 1,805 | 1,827 | 1,805 | 1,814 | +11 | +0.6% | 158,000 |
| 2025/05/28 | 1,820 | 1,822 | 1,803 | 1,803 | -7 | -0.4% | 125,000 |
| 2025/05/27 | 1,826 | 1,832 | 1,804 | 1,810 | -18 | -1% | 126,600 |
| 2025/05/26 | 1,829 | 1,834 | 1,806 | 1,828 | +1 | +0.1% | 135,700 |
| 2025/05/23 | 1,799 | 1,832 | 1,792 | 1,827 | +37 | +2.1% | 157,600 |
| 2025/05/22 | 1,786 | 1,817 | 1,784 | 1,790 | -5 | -0.3% | 108,300 |
| 2025/05/21 | 1,818 | 1,820 | 1,793 | 1,795 | -10 | -0.6% | 97,700 |
| 2025/05/20 | 1,825 | 1,828 | 1,804 | 1,805 | -20 | -1.1% | 96,600 |
| 2025/05/19 | 1,802 | 1,827 | 1,802 | 1,825 | +10 | +0.6% | 134,200 |
| 2025/05/16 | 1,806 | 1,850 | 1,802 | 1,815 | +12 | +0.7% | 168,600 |
| 2025/05/15 | 1,796 | 1,818 | 1,787 | 1,803 | +4 | +0.2% | 129,900 |
| 2025/05/14 | 1,785 | 1,807 | 1,771 | 1,799 | +10 | +0.6% | 141,000 |
| 2025/05/13 | 1,788 | 1,797 | 1,777 | 1,789 | +12 | +0.7% | 158,400 |
| 2025/05/12 | 1,840 | 1,840 | 1,743 | 1,777 | -64 | -3.5% | 241,300 |
| 2025/05/09 | 1,855 | 1,890 | 1,791 | 1,841 | -4 | -0.2% | 222,400 |
| 2025/05/08 | 1,847 | 1,849 | 1,830 | 1,845 | -4 | -0.2% | 119,400 |
| 2025/05/07 | 1,822 | 1,857 | 1,815 | 1,849 | +19 | +1% | 170,800 |
| 2025/05/02 | 1,840 | 1,844 | 1,821 | 1,830 | -3 | -0.2% | 116,400 |
| 2025/05/01 | 1,832 | 1,845 | 1,824 | 1,833 | +1 | +0.1% | 113,100 |
| 2025/04/30 | 1,837 | 1,841 | 1,811 | 1,832 | -5 | -0.3% | 170,500 |
| 2025/04/28 | 1,831 | 1,839 | 1,817 | 1,837 | +13 | +0.7% | 164,700 |
| 2025/04/25 | 1,810 | 1,832 | 1,807 | 1,824 | +31 | +1.7% | 129,500 |
| 2025/04/24 | 1,800 | 1,807 | 1,781 | 1,793 | +8 | +0.4% | 82,600 |
| 2025/04/23 | 1,788 | 1,801 | 1,772 | 1,785 | +13 | +0.7% | 109,500 |
| 2025/04/22 | 1,753 | 1,784 | 1,751 | 1,772 | +3 | +0.2% | 99,500 |
| 2025/04/21 | 1,750 | 1,776 | 1,749 | 1,769 | +5 | +0.3% | 87,600 |
| 2025/04/18 | 1,750 | 1,771 | 1,739 | 1,764 | +30 | +1.7% | 67,600 |
| 2025/04/17 | 1,731 | 1,740 | 1,725 | 1,734 | +5 | +0.3% | 65,300 |
| 2025/04/16 | 1,749 | 1,750 | 1,724 | 1,729 | +4 | +0.2% | 85,200 |
| 2025/04/15 | 1,736 | 1,741 | 1,721 | 1,725 | -3 | -0.2% | 100,900 |
| 2025/04/14 | 1,730 | 1,750 | 1,724 | 1,728 | +23 | +1.3% | 112,400 |
| 2025/04/11 | 1,663 | 1,718 | 1,651 | 1,705 | -38 | -2.2% | 177,400 |
| 2025/04/10 | 1,772 | 1,772 | 1,703 | 1,743 | +117 | +7.2% | 163,000 |
| 2025/04/09 | 1,599 | 1,646 | 1,581 | 1,626 | -35 | -2.1% | 445,100 |
| 2025/04/08 | 1,616 | 1,681 | 1,616 | 1,661 | +114 | +7.4% | 212,900 |
| 2025/04/07 | 1,538 | 1,575 | 1,481 | 1,547 | -151 | -8.9% | 393,800 |
| 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 |
1～
50
件表示中 / 4400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 | 182,500円 | +6.8% | +6.5% | 4.11% | 14.42倍 | 2.10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 |
| タイミー | 176,200円 | +28.0% | +51.5% | 0.00% | 39.98倍 | 19.30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 |
| ＧＥＮＤＡ | 94,300円 | +40.5% | +24.6% | 0.00% | 34.45倍 | 4.86倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| Ｊマテリアル | 148,500円 | +8.2% | +14.6% | 1.82% | 16.95倍 | 2.82倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＪＡＣＲ | 91,200円 | +14.7% | +9.6% | 3.51% | 20.68倍 | 8.00倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
