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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
