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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 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 |
701～
750
件表示中 / 4373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 | 176,400円 | +6.8% | +6.5% | 4.25% | 13.94倍 | 2.03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 |
| ダスキン | 370,600円 | +6.4% | +36.1% | 2.97% | 20.22倍 | 1.16倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＧＥＮＤＡ | 105,900円 | +40.5% | +24.6% | 0.00% | 34.45倍 | 4.85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 |
| タイミー | 160,600円 | +28.0% | +51.5% | 0.00% | 36.32倍 | 17.53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 |
| ＨＵグループ | 266,400円 | +1.7% | - | 4.69% | 50.45倍 | 1.11倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
市場注目の銘柄
チャート関連のコラム
