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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 1,931 | 1,942 | 1,909 | 1,922 | -26 | -1.3% | 305,200 |
| 2022/11/29 | 1,942 | 1,955 | 1,932 | 1,948 | +22 | +1.1% | 225,300 |
| 2022/11/28 | 1,946 | 1,963 | 1,926 | 1,926 | -38 | -1.9% | 273,300 |
| 2022/11/25 | 1,942 | 1,985 | 1,932 | 1,964 | +22 | +1.1% | 223,100 |
| 2022/11/24 | 1,949 | 1,977 | 1,942 | 1,942 | +20 | +1% | 300,100 |
| 2022/11/22 | 1,919 | 1,939 | 1,911 | 1,922 | +19 | +1% | 277,200 |
| 2022/11/21 | 1,896 | 1,918 | 1,886 | 1,903 | +10 | +0.5% | 216,400 |
| 2022/11/18 | 1,932 | 1,938 | 1,893 | 1,893 | -39 | -2% | 273,600 |
| 2022/11/17 | 1,919 | 1,943 | 1,917 | 1,932 | +29 | +1.5% | 215,500 |
| 2022/11/16 | 1,899 | 1,924 | 1,880 | 1,903 | +4 | +0.2% | 235,200 |
| 2022/11/15 | 1,881 | 1,905 | 1,855 | 1,899 | +4 | +0.2% | 193,500 |
| 2022/11/14 | 1,963 | 1,963 | 1,893 | 1,895 | -68 | -3.5% | 221,700 |
| 2022/11/11 | 1,954 | 1,977 | 1,946 | 1,963 | +49 | +2.6% | 302,500 |
| 2022/11/10 | 1,950 | 1,960 | 1,914 | 1,914 | -58 | -2.9% | 337,400 |
| 2022/11/09 | 1,986 | 1,992 | 1,963 | 1,972 | -6 | -0.3% | 442,700 |
| 2022/11/08 | 1,973 | 2,002 | 1,951 | 1,978 | +28 | +1.4% | 724,900 |
| 2022/11/07 | 1,945 | 2,062 | 1,940 | 1,950 | +90 | +4.8% | 1,018,800 |
| 2022/11/04 | 1,881 | 1,909 | 1,858 | 1,860 | -43 | -2.3% | 526,500 |
| 2022/11/02 | 1,879 | 1,922 | 1,868 | 1,903 | +22 | +1.2% | 633,700 |
| 2022/11/01 | 1,782 | 1,887 | 1,782 | 1,881 | +83 | +4.6% | 480,200 |
| 2022/10/31 | 1,832 | 1,847 | 1,797 | 1,798 | -16 | -0.9% | 330,600 |
| 2022/10/28 | 1,759 | 1,866 | 1,755 | 1,814 | +38 | +2.1% | 1,172,600 |
| 2022/10/27 | 1,771 | 1,784 | 1,767 | 1,776 | +2 | +0.1% | 214,800 |
| 2022/10/26 | 1,730 | 1,793 | 1,727 | 1,774 | +58 | +3.4% | 336,200 |
| 2022/10/25 | 1,680 | 1,716 | 1,660 | 1,716 | +64 | +3.9% | 286,800 |
| 2022/10/24 | 1,684 | 1,684 | 1,644 | 1,652 | -4 | -0.2% | 296,100 |
| 2022/10/21 | 1,674 | 1,692 | 1,656 | 1,656 | -18 | -1.1% | 220,000 |
| 2022/10/20 | 1,684 | 1,702 | 1,666 | 1,674 | -45 | -2.6% | 260,800 |
| 2022/10/19 | 1,667 | 1,723 | 1,667 | 1,719 | +57 | +3.4% | 256,700 |
| 2022/10/18 | 1,698 | 1,698 | 1,660 | 1,662 | -1 | -0.1% | 165,000 |
| 2022/10/17 | 1,652 | 1,669 | 1,640 | 1,663 | -15 | -0.9% | 151,400 |
| 2022/10/14 | 1,692 | 1,697 | 1,668 | 1,678 | +4 | +0.2% | 221,200 |
| 2022/10/13 | 1,714 | 1,714 | 1,664 | 1,674 | -42 | -2.4% | 159,600 |
| 2022/10/12 | 1,722 | 1,741 | 1,709 | 1,716 | +7 | +0.4% | 185,300 |
| 2022/10/11 | 1,723 | 1,750 | 1,705 | 1,709 | -31 | -1.8% | 268,600 |
| 2022/10/07 | 1,725 | 1,765 | 1,721 | 1,740 | -6 | -0.3% | 248,600 |
| 2022/10/06 | 1,745 | 1,769 | 1,742 | 1,746 | +4 | +0.2% | 285,200 |
| 2022/10/05 | 1,728 | 1,746 | 1,716 | 1,742 | +22 | +1.3% | 276,200 |
| 2022/10/04 | 1,650 | 1,722 | 1,650 | 1,720 | +110 | +6.8% | 346,000 |
| 2022/10/03 | 1,596 | 1,625 | 1,565 | 1,610 | +3 | +0.2% | 127,700 |
| 2022/09/30 | 1,604 | 1,634 | 1,592 | 1,607 | -8 | -0.5% | 231,300 |
| 2022/09/29 | 1,595 | 1,627 | 1,589 | 1,615 | +58 | +3.7% | 273,100 |
| 2022/09/28 | 1,540 | 1,563 | 1,531 | 1,557 | -15 | -1% | 303,800 |
| 2022/09/27 | 1,571 | 1,585 | 1,555 | 1,572 | +15 | +1% | 238,800 |
| 2022/09/26 | 1,557 | 1,581 | 1,553 | 1,557 | -40 | -2.5% | 247,900 |
| 2022/09/22 | 1,604 | 1,610 | 1,567 | 1,597 | -28 | -1.7% | 263,100 |
| 2022/09/21 | 1,656 | 1,663 | 1,611 | 1,625 | -53 | -3.2% | 213,800 |
| 2022/09/20 | 1,666 | 1,704 | 1,666 | 1,678 | +8 | +0.5% | 176,300 |
| 2022/09/16 | 1,660 | 1,680 | 1,655 | 1,670 | -14 | -0.8% | 202,100 |
| 2022/09/15 | 1,687 | 1,694 | 1,670 | 1,684 | +1 | +0.1% | 140,300 |
451～
500
件表示中 / 4239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 | 204,400円 | +11.4% | +9.9% | 3.67% | 15.75倍 | 2.42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 |
| ＳＭＳ | 215,600円 | +21.7% | +11.1% | 0.93% | 22.84倍 | 4.16倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 共立メンテ | 240,200円 | +10.7% | -10.0% | 1.33% | 15.00倍 | 2.17倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| Ｍ＆Ａ総研Ｈ | 298,500円 | +77.0% | +60.5% | 0.00% | 37.26倍 | 19.72倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ディップ | 284,000円 | +7.1% | +4.6% | 3.10% | 16.69倍 | 3.78倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
