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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 4405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 | 173,300円 | +6.8% | +6.5% | 4.33% | 13.69倍 | 2.00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 |
| タイミー | 172,700円 | +28.0% | +51.5% | 0.00% | 39.19倍 | 18.92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 |
| ＪＡＣＲ | 97,000円 | +14.7% | +9.6% | 3.30% | 22.00倍 | 8.51倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＧＥＮＤＡ | 85,500円 | +40.5% | +24.6% | 0.00% | 31.24倍 | 4.40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 |
| Ｊマテリアル | 143,300円 | +8.2% | +14.6% | 1.88% | 16.36倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
