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 |
---|---|---|---|---|---|---|---|
2021/09/07 | 1,295 | 1,328 | 1,290 | 1,318 | +26 | +2% | 355,100 |
2021/09/06 | 1,275 | 1,309 | 1,269 | 1,292 | +14 | +1.1% | 389,800 |
2021/09/03 | 1,238 | 1,284 | 1,228 | 1,278 | +40 | +3.2% | 525,300 |
2021/09/02 | 1,231 | 1,245 | 1,225 | 1,238 | +5 | +0.4% | 416,200 |
2021/09/01 | 1,217 | 1,236 | 1,210 | 1,233 | +35 | +2.9% | 418,900 |
2021/08/31 | 1,199 | 1,209 | 1,182 | 1,198 | -2 | -0.2% | 297,200 |
2021/08/30 | 1,200 | 1,211 | 1,191 | 1,200 | +15 | +1.3% | 232,800 |
2021/08/27 | 1,161 | 1,186 | 1,160 | 1,185 | +17 | +1.5% | 300,700 |
2021/08/26 | 1,154 | 1,175 | 1,142 | 1,168 | +25 | +2.2% | 244,300 |
2021/08/25 | 1,150 | 1,164 | 1,142 | 1,143 | -9 | -0.8% | 389,800 |
2021/08/24 | 1,118 | 1,152 | 1,116 | 1,152 | +34 | +3% | 339,500 |
2021/08/23 | 1,100 | 1,124 | 1,100 | 1,118 | +23 | +2.1% | 314,300 |
2021/08/20 | 1,142 | 1,146 | 1,093 | 1,095 | -52 | -4.5% | 593,100 |
2021/08/19 | 1,150 | 1,168 | 1,140 | 1,147 | -5 | -0.4% | 399,200 |
2021/08/18 | 1,120 | 1,153 | 1,113 | 1,152 | +47 | +4.3% | 312,800 |
2021/08/17 | 1,120 | 1,130 | 1,105 | 1,105 | -12 | -1.1% | 295,200 |
2021/08/16 | 1,127 | 1,141 | 1,105 | 1,117 | -32 | -2.8% | 419,600 |
2021/08/13 | 1,123 | 1,159 | 1,113 | 1,149 | +51 | +4.6% | 914,500 |
2021/08/12 | 1,149 | 1,168 | 1,095 | 1,098 | -51 | -4.4% | 1,124,800 |
2021/08/11 | 1,194 | 1,206 | 1,148 | 1,149 | -59 | -4.9% | 928,100 |
2021/08/10 | 1,257 | 1,265 | 1,182 | 1,208 | -50 | -4% | 881,500 |
2021/08/06 | 1,248 | 1,272 | 1,236 | 1,258 | -9 | -0.7% | 478,100 |
2021/08/05 | 1,263 | 1,278 | 1,251 | 1,267 | +2 | +0.2% | 325,700 |
2021/08/04 | 1,280 | 1,286 | 1,253 | 1,265 | -38 | -2.9% | 325,800 |
2021/08/03 | 1,328 | 1,341 | 1,296 | 1,303 | -55 | -4.1% | 342,000 |
2021/08/02 | 1,380 | 1,386 | 1,352 | 1,358 | -1 | -0.1% | 351,900 |
2021/07/30 | 1,350 | 1,367 | 1,343 | 1,359 | +15 | +1.1% | 785,800 |
2021/07/29 | 1,331 | 1,344 | 1,321 | 1,344 | +22 | +1.7% | 254,900 |
2021/07/28 | 1,322 | 1,329 | 1,314 | 1,322 | -8 | -0.6% | 216,200 |
2021/07/27 | 1,302 | 1,330 | 1,298 | 1,330 | +25 | +1.9% | 302,400 |
2021/07/26 | 1,285 | 1,312 | 1,285 | 1,305 | +20 | +1.6% | 201,700 |
2021/07/21 | 1,268 | 1,294 | 1,268 | 1,285 | +27 | +2.1% | 201,800 |
2021/07/20 | 1,271 | 1,279 | 1,256 | 1,258 | -28 | -2.2% | 243,200 |
2021/07/19 | 1,292 | 1,299 | 1,278 | 1,286 | -15 | -1.2% | 197,800 |
2021/07/16 | 1,308 | 1,323 | 1,299 | 1,301 | -7 | -0.5% | 210,300 |
2021/07/15 | 1,326 | 1,336 | 1,304 | 1,308 | -30 | -2.2% | 290,300 |
2021/07/14 | 1,315 | 1,345 | 1,310 | 1,338 | +29 | +2.2% | 275,100 |
2021/07/13 | 1,306 | 1,320 | 1,300 | 1,309 | -5 | -0.4% | 199,000 |
2021/07/12 | 1,308 | 1,324 | 1,303 | 1,314 | +26 | +2% | 357,200 |
2021/07/09 | 1,276 | 1,291 | 1,256 | 1,288 | -4 | -0.3% | 275,400 |
2021/07/08 | 1,302 | 1,322 | 1,292 | 1,292 | -9 | -0.7% | 236,700 |
2021/07/07 | 1,289 | 1,316 | 1,285 | 1,301 | -8 | -0.6% | 212,200 |
2021/07/06 | 1,327 | 1,337 | 1,292 | 1,309 | -5 | -0.4% | 324,500 |
2021/07/05 | 1,303 | 1,320 | 1,296 | 1,314 | +3 | +0.2% | 116,000 |
2021/07/02 | 1,295 | 1,313 | 1,284 | 1,311 | +33 | +2.6% | 221,700 |
2021/07/01 | 1,276 | 1,287 | 1,265 | 1,278 | +3 | +0.2% | 232,900 |
2021/06/30 | 1,261 | 1,279 | 1,251 | 1,275 | +23 | +1.8% | 370,400 |
2021/06/29 | 1,286 | 1,288 | 1,246 | 1,252 | -62 | -4.7% | 418,600 |
2021/06/28 | 1,289 | 1,318 | 1,286 | 1,314 | +30 | +2.3% | 460,700 |
2021/06/25 | 1,281 | 1,297 | 1,275 | 1,284 | +19 | +1.5% | 254,100 |
751~
800
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