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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 1,657 | 1,710 | 1,649 | 1,703 | +57 | +3.5% | 221,400 |
| 2022/04/18 | 1,651 | 1,664 | 1,628 | 1,646 | -31 | -1.8% | 123,500 |
| 2022/04/15 | 1,665 | 1,689 | 1,656 | 1,677 | -9 | -0.5% | 90,400 |
| 2022/04/14 | 1,669 | 1,690 | 1,655 | 1,686 | +2 | +0.1% | 87,700 |
| 2022/04/13 | 1,641 | 1,686 | 1,622 | 1,684 | +43 | +2.6% | 189,700 |
| 2022/04/12 | 1,680 | 1,691 | 1,633 | 1,641 | -50 | -3% | 225,700 |
| 2022/04/11 | 1,697 | 1,711 | 1,682 | 1,691 | +11 | +0.7% | 284,000 |
| 2022/04/08 | 1,670 | 1,683 | 1,658 | 1,680 | +42 | +2.6% | 183,900 |
| 2022/04/07 | 1,651 | 1,664 | 1,623 | 1,638 | -19 | -1.1% | 263,100 |
| 2022/04/06 | 1,710 | 1,712 | 1,657 | 1,657 | -63 | -3.7% | 244,800 |
| 2022/04/05 | 1,660 | 1,726 | 1,652 | 1,720 | +65 | +3.9% | 320,500 |
| 2022/04/04 | 1,654 | 1,679 | 1,637 | 1,655 | -28 | -1.7% | 357,100 |
| 2022/04/01 | 1,628 | 1,697 | 1,614 | 1,683 | +16 | +1% | 288,900 |
| 2022/03/31 | 1,628 | 1,675 | 1,608 | 1,667 | +10 | +0.6% | 412,500 |
| 2022/03/30 | 1,724 | 1,730 | 1,641 | 1,657 | -36 | -2.1% | 439,500 |
| 2022/03/29 | 1,714 | 1,732 | 1,681 | 1,693 | -5 | -0.3% | 409,200 |
| 2022/03/28 | 1,725 | 1,738 | 1,690 | 1,698 | -16 | -0.9% | 455,200 |
| 2022/03/25 | 1,696 | 1,714 | 1,666 | 1,714 | +48 | +2.9% | 832,000 |
| 2022/03/24 | 1,666 | 1,694 | 1,641 | 1,666 | -33 | -1.9% | 350,000 |
| 2022/03/23 | 1,696 | 1,717 | 1,674 | 1,699 | +24 | +1.4% | 285,300 |
| 2022/03/22 | 1,657 | 1,703 | 1,651 | 1,675 | -26 | -1.5% | 351,900 |
| 2022/03/18 | 1,671 | 1,710 | 1,670 | 1,701 | +49 | +3% | 538,300 |
| 2022/03/17 | 1,620 | 1,655 | 1,605 | 1,652 | +57 | +3.6% | 346,600 |
| 2022/03/16 | 1,597 | 1,614 | 1,556 | 1,595 | +22 | +1.4% | 300,500 |
| 2022/03/15 | 1,470 | 1,577 | 1,457 | 1,573 | +103 | +7% | 467,000 |
| 2022/03/14 | 1,561 | 1,582 | 1,466 | 1,470 | -84 | -5.4% | 413,000 |
| 2022/03/11 | 1,570 | 1,592 | 1,537 | 1,554 | -56 | -3.5% | 317,400 |
| 2022/03/10 | 1,552 | 1,615 | 1,550 | 1,610 | +106 | +7% | 323,900 |
| 2022/03/09 | 1,509 | 1,525 | 1,480 | 1,504 | -3 | -0.2% | 362,400 |
| 2022/03/08 | 1,520 | 1,562 | 1,499 | 1,507 | -37 | -2.4% | 445,300 |
| 2022/03/07 | 1,555 | 1,569 | 1,512 | 1,544 | -33 | -2.1% | 517,000 |
| 2022/03/04 | 1,639 | 1,639 | 1,565 | 1,577 | -75 | -4.5% | 406,700 |
| 2022/03/03 | 1,660 | 1,700 | 1,643 | 1,652 | -16 | -1% | 303,300 |
| 2022/03/02 | 1,662 | 1,686 | 1,652 | 1,668 | -6 | -0.4% | 356,000 |
| 2022/03/01 | 1,656 | 1,687 | 1,656 | 1,674 | +42 | +2.6% | 305,200 |
| 2022/02/28 | 1,614 | 1,632 | 1,584 | 1,632 | +24 | +1.5% | 283,200 |
| 2022/02/25 | 1,572 | 1,611 | 1,557 | 1,608 | +30 | +1.9% | 260,200 |
| 2022/02/24 | 1,545 | 1,586 | 1,526 | 1,578 | +19 | +1.2% | 300,100 |
| 2022/02/22 | 1,529 | 1,561 | 1,523 | 1,559 | +9 | +0.6% | 224,000 |
| 2022/02/21 | 1,513 | 1,571 | 1,502 | 1,550 | -3 | -0.2% | 231,300 |
| 2022/02/18 | 1,520 | 1,569 | 1,504 | 1,553 | -7 | -0.4% | 290,700 |
| 2022/02/17 | 1,566 | 1,587 | 1,542 | 1,560 | -20 | -1.3% | 332,800 |
| 2022/02/16 | 1,566 | 1,616 | 1,557 | 1,580 | +54 | +3.5% | 654,700 |
| 2022/02/15 | 1,661 | 1,673 | 1,524 | 1,526 | -164 | -9.7% | 761,400 |
| 2022/02/14 | 1,736 | 1,757 | 1,585 | 1,690 | -12 | -0.7% | 663,500 |
| 2022/02/10 | 1,684 | 1,709 | 1,676 | 1,702 | +10 | +0.6% | 295,500 |
| 2022/02/09 | 1,662 | 1,693 | 1,639 | 1,692 | +47 | +2.9% | 365,700 |
| 2022/02/08 | 1,694 | 1,699 | 1,644 | 1,645 | -23 | -1.4% | 314,600 |
| 2022/02/07 | 1,666 | 1,704 | 1,648 | 1,668 | -24 | -1.4% | 364,900 |
| 2022/02/04 | 1,632 | 1,700 | 1,624 | 1,692 | +56 | +3.4% | 403,300 |
601～
650
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
