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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,524 | 1,558 | 1,517 | 1,520 | +8 | +0.5% | 213,900 |
| 2022/07/01 | 1,500 | 1,532 | 1,496 | 1,512 | +13 | +0.9% | 300,300 |
| 2022/06/30 | 1,501 | 1,513 | 1,483 | 1,499 | +4 | +0.3% | 181,200 |
| 2022/06/29 | 1,462 | 1,504 | 1,451 | 1,495 | ±0 | ±0% | 402,900 |
| 2022/06/28 | 1,491 | 1,506 | 1,480 | 1,495 | -2 | -0.1% | 413,700 |
| 2022/06/27 | 1,509 | 1,517 | 1,493 | 1,497 | +14 | +0.9% | 304,200 |
| 2022/06/24 | 1,448 | 1,493 | 1,440 | 1,483 | +70 | +5% | 426,000 |
| 2022/06/23 | 1,400 | 1,449 | 1,400 | 1,413 | +19 | +1.4% | 225,800 |
| 2022/06/22 | 1,400 | 1,426 | 1,394 | 1,394 | +22 | +1.6% | 276,200 |
| 2022/06/21 | 1,347 | 1,383 | 1,345 | 1,372 | +55 | +4.2% | 226,700 |
| 2022/06/20 | 1,349 | 1,349 | 1,308 | 1,317 | -6 | -0.5% | 182,300 |
| 2022/06/17 | 1,320 | 1,334 | 1,309 | 1,323 | -23 | -1.7% | 233,200 |
| 2022/06/16 | 1,383 | 1,396 | 1,346 | 1,346 | -9 | -0.7% | 223,100 |
| 2022/06/15 | 1,360 | 1,374 | 1,352 | 1,355 | -13 | -1% | 150,100 |
| 2022/06/14 | 1,384 | 1,387 | 1,353 | 1,368 | -16 | -1.2% | 276,500 |
| 2022/06/13 | 1,405 | 1,409 | 1,375 | 1,384 | -46 | -3.2% | 309,900 |
| 2022/06/10 | 1,439 | 1,446 | 1,422 | 1,430 | -18 | -1.2% | 216,800 |
| 2022/06/09 | 1,440 | 1,460 | 1,440 | 1,448 | -1 | -0.1% | 145,000 |
| 2022/06/08 | 1,427 | 1,453 | 1,423 | 1,449 | +31 | +2.2% | 213,900 |
| 2022/06/07 | 1,432 | 1,435 | 1,414 | 1,418 | -10 | -0.7% | 202,400 |
| 2022/06/06 | 1,440 | 1,445 | 1,415 | 1,428 | -30 | -2.1% | 229,600 |
| 2022/06/03 | 1,440 | 1,465 | 1,427 | 1,458 | +49 | +3.5% | 320,800 |
| 2022/06/02 | 1,432 | 1,432 | 1,402 | 1,409 | -26 | -1.8% | 185,700 |
| 2022/06/01 | 1,432 | 1,446 | 1,425 | 1,435 | -8 | -0.6% | 414,600 |
| 2022/05/31 | 1,482 | 1,488 | 1,441 | 1,443 | -31 | -2.1% | 391,200 |
| 2022/05/30 | 1,455 | 1,482 | 1,438 | 1,474 | +53 | +3.7% | 461,800 |
| 2022/05/27 | 1,501 | 1,501 | 1,414 | 1,421 | -63 | -4.2% | 380,900 |
| 2022/05/26 | 1,446 | 1,502 | 1,446 | 1,484 | +38 | +2.6% | 227,300 |
| 2022/05/25 | 1,500 | 1,503 | 1,443 | 1,446 | -40 | -2.7% | 395,300 |
| 2022/05/24 | 1,553 | 1,553 | 1,486 | 1,486 | -72 | -4.6% | 316,000 |
| 2022/05/23 | 1,526 | 1,559 | 1,526 | 1,558 | +42 | +2.8% | 254,000 |
| 2022/05/20 | 1,463 | 1,522 | 1,455 | 1,516 | +69 | +4.8% | 266,600 |
| 2022/05/19 | 1,421 | 1,450 | 1,406 | 1,447 | -13 | -0.9% | 312,900 |
| 2022/05/18 | 1,426 | 1,474 | 1,422 | 1,460 | +64 | +4.6% | 394,100 |
| 2022/05/17 | 1,423 | 1,458 | 1,389 | 1,396 | -22 | -1.6% | 350,900 |
| 2022/05/16 | 1,430 | 1,466 | 1,411 | 1,418 | +43 | +3.1% | 555,100 |
| 2022/05/13 | 1,348 | 1,382 | 1,332 | 1,375 | +51 | +3.9% | 584,400 |
| 2022/05/12 | 1,340 | 1,358 | 1,311 | 1,324 | -15 | -1.1% | 493,000 |
| 2022/05/11 | 1,342 | 1,357 | 1,321 | 1,339 | -8 | -0.6% | 390,200 |
| 2022/05/10 | 1,387 | 1,387 | 1,337 | 1,347 | -56 | -4% | 435,600 |
| 2022/05/09 | 1,428 | 1,437 | 1,403 | 1,403 | -37 | -2.6% | 255,900 |
| 2022/05/06 | 1,470 | 1,474 | 1,436 | 1,440 | -36 | -2.4% | 287,100 |
| 2022/05/02 | 1,480 | 1,509 | 1,456 | 1,476 | -23 | -1.5% | 271,000 |
| 2022/04/28 | 1,489 | 1,504 | 1,480 | 1,499 | +9 | +0.6% | 280,100 |
| 2022/04/27 | 1,482 | 1,502 | 1,464 | 1,490 | -22 | -1.5% | 509,600 |
| 2022/04/26 | 1,495 | 1,523 | 1,481 | 1,512 | +14 | +0.9% | 528,500 |
| 2022/04/25 | 1,550 | 1,550 | 1,493 | 1,498 | -75 | -4.8% | 922,700 |
| 2022/04/22 | 1,637 | 1,641 | 1,568 | 1,573 | -91 | -5.5% | 620,100 |
| 2022/04/21 | 1,722 | 1,749 | 1,658 | 1,664 | -64 | -3.7% | 545,000 |
| 2022/04/20 | 1,725 | 1,798 | 1,723 | 1,728 | +25 | +1.5% | 481,200 |
551～
600
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
