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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 1,695 | 1,699 | 1,681 | 1,683 | -50 | -2.9% | 176,900 |
| 2022/09/13 | 1,705 | 1,735 | 1,699 | 1,733 | +38 | +2.2% | 266,600 |
| 2022/09/12 | 1,705 | 1,720 | 1,689 | 1,695 | ±0 | ±0% | 116,900 |
| 2022/09/09 | 1,650 | 1,696 | 1,650 | 1,695 | +48 | +2.9% | 250,900 |
| 2022/09/08 | 1,633 | 1,660 | 1,633 | 1,647 | +43 | +2.7% | 154,500 |
| 2022/09/07 | 1,632 | 1,636 | 1,598 | 1,604 | -25 | -1.5% | 234,200 |
| 2022/09/06 | 1,629 | 1,652 | 1,621 | 1,629 | -15 | -0.9% | 128,700 |
| 2022/09/05 | 1,595 | 1,649 | 1,587 | 1,644 | +38 | +2.4% | 178,300 |
| 2022/09/02 | 1,632 | 1,637 | 1,598 | 1,606 | -18 | -1.1% | 108,600 |
| 2022/09/01 | 1,626 | 1,643 | 1,623 | 1,624 | -26 | -1.6% | 122,100 |
| 2022/08/31 | 1,623 | 1,651 | 1,620 | 1,650 | +6 | +0.4% | 153,500 |
| 2022/08/30 | 1,650 | 1,655 | 1,639 | 1,644 | +9 | +0.6% | 251,000 |
| 2022/08/29 | 1,645 | 1,645 | 1,611 | 1,635 | -50 | -3% | 252,600 |
| 2022/08/26 | 1,700 | 1,705 | 1,685 | 1,685 | -20 | -1.2% | 88,200 |
| 2022/08/25 | 1,682 | 1,706 | 1,668 | 1,705 | +37 | +2.2% | 171,900 |
| 2022/08/24 | 1,690 | 1,690 | 1,668 | 1,668 | -22 | -1.3% | 119,700 |
| 2022/08/23 | 1,700 | 1,707 | 1,690 | 1,690 | -32 | -1.9% | 98,600 |
| 2022/08/22 | 1,675 | 1,723 | 1,669 | 1,722 | +20 | +1.2% | 134,700 |
| 2022/08/19 | 1,730 | 1,740 | 1,701 | 1,702 | -29 | -1.7% | 123,700 |
| 2022/08/18 | 1,719 | 1,731 | 1,699 | 1,731 | -6 | -0.3% | 133,200 |
| 2022/08/17 | 1,740 | 1,754 | 1,728 | 1,737 | +6 | +0.3% | 177,700 |
| 2022/08/16 | 1,760 | 1,761 | 1,730 | 1,731 | -15 | -0.9% | 169,000 |
| 2022/08/15 | 1,746 | 1,761 | 1,739 | 1,746 | -1 | -0.1% | 149,500 |
| 2022/08/12 | 1,725 | 1,758 | 1,718 | 1,747 | +51 | +3% | 341,900 |
| 2022/08/10 | 1,711 | 1,719 | 1,673 | 1,696 | -28 | -1.6% | 197,700 |
| 2022/08/09 | 1,622 | 1,727 | 1,622 | 1,724 | +104 | +6.4% | 539,100 |
| 2022/08/08 | 1,620 | 1,629 | 1,590 | 1,620 | -73 | -4.3% | 569,600 |
| 2022/08/05 | 1,675 | 1,710 | 1,673 | 1,693 | +18 | +1.1% | 345,900 |
| 2022/08/04 | 1,665 | 1,682 | 1,652 | 1,675 | +28 | +1.7% | 244,700 |
| 2022/08/03 | 1,632 | 1,658 | 1,632 | 1,647 | +28 | +1.7% | 160,000 |
| 2022/08/02 | 1,641 | 1,641 | 1,617 | 1,619 | -40 | -2.4% | 144,900 |
| 2022/08/01 | 1,615 | 1,668 | 1,615 | 1,659 | +68 | +4.3% | 324,000 |
| 2022/07/29 | 1,632 | 1,634 | 1,586 | 1,591 | -37 | -2.3% | 588,300 |
| 2022/07/28 | 1,606 | 1,630 | 1,572 | 1,628 | +35 | +2.2% | 293,700 |
| 2022/07/27 | 1,604 | 1,615 | 1,586 | 1,593 | -25 | -1.5% | 165,500 |
| 2022/07/26 | 1,585 | 1,620 | 1,578 | 1,618 | +29 | +1.8% | 235,000 |
| 2022/07/25 | 1,619 | 1,624 | 1,586 | 1,589 | -44 | -2.7% | 154,300 |
| 2022/07/22 | 1,624 | 1,638 | 1,618 | 1,633 | +12 | +0.7% | 128,700 |
| 2022/07/21 | 1,602 | 1,622 | 1,602 | 1,621 | +22 | +1.4% | 166,300 |
| 2022/07/20 | 1,580 | 1,602 | 1,577 | 1,599 | +44 | +2.8% | 153,000 |
| 2022/07/19 | 1,559 | 1,568 | 1,549 | 1,555 | -4 | -0.3% | 134,300 |
| 2022/07/15 | 1,576 | 1,579 | 1,557 | 1,559 | -17 | -1.1% | 116,600 |
| 2022/07/14 | 1,574 | 1,580 | 1,550 | 1,576 | +2 | +0.1% | 112,900 |
| 2022/07/13 | 1,554 | 1,587 | 1,548 | 1,574 | +20 | +1.3% | 166,500 |
| 2022/07/12 | 1,587 | 1,590 | 1,554 | 1,554 | -45 | -2.8% | 177,400 |
| 2022/07/11 | 1,575 | 1,605 | 1,574 | 1,599 | +18 | +1.1% | 237,800 |
| 2022/07/08 | 1,580 | 1,596 | 1,563 | 1,581 | +7 | +0.4% | 271,900 |
| 2022/07/07 | 1,578 | 1,586 | 1,554 | 1,574 | +21 | +1.4% | 215,300 |
| 2022/07/06 | 1,538 | 1,564 | 1,531 | 1,553 | +9 | +0.6% | 251,600 |
| 2022/07/05 | 1,536 | 1,549 | 1,524 | 1,544 | +24 | +1.6% | 157,200 |
501～
550
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
