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 |
---|---|---|---|---|---|---|---|
2021/11/19 | 1,743 | 1,747 | 1,680 | 1,709 | -36 | -2.1% | 461,100 |
2021/11/18 | 1,735 | 1,770 | 1,727 | 1,745 | +8 | +0.5% | 402,800 |
2021/11/17 | 1,708 | 1,746 | 1,708 | 1,737 | +19 | +1.1% | 260,600 |
2021/11/16 | 1,707 | 1,734 | 1,702 | 1,718 | +31 | +1.8% | 345,600 |
2021/11/15 | 1,681 | 1,704 | 1,676 | 1,687 | +5 | +0.3% | 417,700 |
2021/11/12 | 1,665 | 1,695 | 1,664 | 1,682 | +33 | +2% | 517,200 |
2021/11/11 | 1,610 | 1,650 | 1,610 | 1,649 | +43 | +2.7% | 333,600 |
2021/11/10 | 1,622 | 1,646 | 1,606 | 1,606 | -4 | -0.2% | 429,000 |
2021/11/09 | 1,608 | 1,653 | 1,597 | 1,610 | -24 | -1.5% | 577,700 |
2021/11/08 | 1,555 | 1,686 | 1,555 | 1,634 | +94 | +6.1% | 1,236,200 |
2021/11/05 | 1,529 | 1,554 | 1,518 | 1,540 | +9 | +0.6% | 621,000 |
2021/11/04 | 1,535 | 1,544 | 1,522 | 1,531 | -4 | -0.3% | 688,800 |
2021/11/02 | 1,505 | 1,560 | 1,498 | 1,535 | +20 | +1.3% | 481,400 |
2021/11/01 | 1,485 | 1,520 | 1,485 | 1,515 | +32 | +2.2% | 355,100 |
2021/10/29 | 1,492 | 1,505 | 1,477 | 1,483 | -18 | -1.2% | 184,500 |
2021/10/28 | 1,489 | 1,507 | 1,472 | 1,501 | +16 | +1.1% | 273,900 |
2021/10/27 | 1,498 | 1,500 | 1,459 | 1,485 | -33 | -2.2% | 392,600 |
2021/10/26 | 1,508 | 1,529 | 1,493 | 1,518 | +40 | +2.7% | 663,400 |
2021/10/25 | 1,414 | 1,483 | 1,405 | 1,478 | +94 | +6.8% | 801,500 |
2021/10/22 | 1,362 | 1,393 | 1,361 | 1,384 | +16 | +1.2% | 168,700 |
2021/10/21 | 1,380 | 1,385 | 1,362 | 1,368 | -17 | -1.2% | 187,000 |
2021/10/20 | 1,352 | 1,406 | 1,352 | 1,385 | +37 | +2.7% | 380,700 |
2021/10/19 | 1,358 | 1,374 | 1,347 | 1,348 | -40 | -2.9% | 542,400 |
2021/10/18 | 1,425 | 1,433 | 1,388 | 1,388 | -37 | -2.6% | 390,300 |
2021/10/15 | 1,416 | 1,437 | 1,412 | 1,425 | +9 | +0.6% | 383,000 |
2021/10/14 | 1,386 | 1,417 | 1,386 | 1,416 | +29 | +2.1% | 214,300 |
2021/10/13 | 1,361 | 1,403 | 1,351 | 1,387 | +6 | +0.4% | 365,900 |
2021/10/12 | 1,400 | 1,404 | 1,374 | 1,381 | -19 | -1.4% | 247,700 |
2021/10/11 | 1,370 | 1,404 | 1,361 | 1,400 | +44 | +3.2% | 352,100 |
2021/10/08 | 1,351 | 1,376 | 1,348 | 1,356 | +35 | +2.6% | 461,400 |
2021/10/07 | 1,307 | 1,330 | 1,305 | 1,321 | +16 | +1.2% | 343,800 |
2021/10/06 | 1,292 | 1,326 | 1,290 | 1,305 | +13 | +1% | 353,000 |
2021/10/05 | 1,266 | 1,299 | 1,260 | 1,292 | +8 | +0.6% | 370,500 |
2021/10/04 | 1,298 | 1,316 | 1,270 | 1,284 | -10 | -0.8% | 441,200 |
2021/10/01 | 1,293 | 1,311 | 1,281 | 1,294 | -16 | -1.2% | 299,100 |
2021/09/30 | 1,328 | 1,338 | 1,305 | 1,310 | -17 | -1.3% | 286,800 |
2021/09/29 | 1,321 | 1,334 | 1,308 | 1,327 | -11 | -0.8% | 371,100 |
2021/09/28 | 1,346 | 1,362 | 1,326 | 1,338 | -14 | -1% | 324,300 |
2021/09/27 | 1,365 | 1,371 | 1,346 | 1,352 | -10 | -0.7% | 324,700 |
2021/09/24 | 1,373 | 1,379 | 1,350 | 1,362 | +11 | +0.8% | 353,900 |
2021/09/22 | 1,338 | 1,362 | 1,326 | 1,351 | +16 | +1.2% | 368,500 |
2021/09/21 | 1,330 | 1,349 | 1,322 | 1,335 | -25 | -1.8% | 410,100 |
2021/09/17 | 1,341 | 1,367 | 1,341 | 1,360 | +20 | +1.5% | 382,800 |
2021/09/16 | 1,347 | 1,390 | 1,339 | 1,340 | -7 | -0.5% | 513,700 |
2021/09/15 | 1,368 | 1,387 | 1,340 | 1,347 | -21 | -1.5% | 513,300 |
2021/09/14 | 1,335 | 1,371 | 1,335 | 1,368 | +33 | +2.5% | 351,800 |
2021/09/13 | 1,338 | 1,348 | 1,330 | 1,335 | -4 | -0.3% | 325,700 |
2021/09/10 | 1,316 | 1,341 | 1,311 | 1,339 | +36 | +2.8% | 333,000 |
2021/09/09 | 1,314 | 1,329 | 1,294 | 1,303 | -19 | -1.4% | 305,100 |
2021/09/08 | 1,308 | 1,327 | 1,308 | 1,322 | +4 | +0.3% | 280,100 |
701~
750
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