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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,755 | 1,765 | 1,700 | 1,724 | +2 | +0.1% | 585,900 |
| 2022/01/11 | 1,731 | 1,733 | 1,672 | 1,722 | -12 | -0.7% | 474,300 |
| 2022/01/07 | 1,800 | 1,815 | 1,733 | 1,734 | -44 | -2.5% | 495,500 |
| 2022/01/06 | 1,801 | 1,819 | 1,773 | 1,778 | -44 | -2.4% | 531,200 |
| 2022/01/05 | 1,811 | 1,844 | 1,808 | 1,822 | +15 | +0.8% | 734,600 |
| 2022/01/04 | 1,704 | 1,812 | 1,704 | 1,807 | +114 | +6.7% | 674,900 |
| 2021/12/30 | 1,671 | 1,707 | 1,664 | 1,693 | +5 | +0.3% | 308,600 |
| 2021/12/29 | 1,640 | 1,694 | 1,627 | 1,688 | +32 | +1.9% | 188,600 |
| 2021/12/28 | 1,654 | 1,680 | 1,648 | 1,656 | +22 | +1.3% | 200,200 |
| 2021/12/27 | 1,641 | 1,644 | 1,617 | 1,634 | -18 | -1.1% | 188,700 |
| 2021/12/24 | 1,701 | 1,709 | 1,647 | 1,652 | -48 | -2.8% | 245,500 |
| 2021/12/23 | 1,713 | 1,715 | 1,682 | 1,700 | -13 | -0.8% | 321,500 |
| 2021/12/22 | 1,680 | 1,730 | 1,678 | 1,713 | +36 | +2.1% | 545,500 |
| 2021/12/21 | 1,618 | 1,680 | 1,607 | 1,677 | +87 | +5.5% | 265,700 |
| 2021/12/20 | 1,599 | 1,618 | 1,586 | 1,590 | -16 | -1% | 245,800 |
| 2021/12/17 | 1,640 | 1,652 | 1,598 | 1,606 | -50 | -3% | 394,000 |
| 2021/12/16 | 1,684 | 1,694 | 1,647 | 1,656 | -27 | -1.6% | 376,700 |
| 2021/12/15 | 1,683 | 1,707 | 1,668 | 1,683 | -15 | -0.9% | 308,900 |
| 2021/12/14 | 1,744 | 1,748 | 1,691 | 1,698 | -46 | -2.6% | 377,900 |
| 2021/12/13 | 1,745 | 1,758 | 1,731 | 1,744 | +9 | +0.5% | 233,400 |
| 2021/12/10 | 1,730 | 1,752 | 1,716 | 1,735 | +15 | +0.9% | 251,000 |
| 2021/12/09 | 1,734 | 1,758 | 1,718 | 1,720 | -11 | -0.6% | 210,800 |
| 2021/12/08 | 1,702 | 1,735 | 1,697 | 1,731 | +43 | +2.5% | 421,500 |
| 2021/12/07 | 1,660 | 1,688 | 1,651 | 1,688 | +45 | +2.7% | 304,600 |
| 2021/12/06 | 1,646 | 1,665 | 1,627 | 1,643 | -23 | -1.4% | 312,000 |
| 2021/12/03 | 1,637 | 1,677 | 1,630 | 1,666 | +40 | +2.5% | 300,300 |
| 2021/12/02 | 1,673 | 1,697 | 1,625 | 1,626 | -32 | -1.9% | 505,200 |
| 2021/12/01 | 1,657 | 1,668 | 1,613 | 1,658 | -8 | -0.5% | 486,100 |
| 2021/11/30 | 1,686 | 1,706 | 1,662 | 1,666 | -20 | -1.2% | 472,500 |
| 2021/11/29 | 1,673 | 1,716 | 1,662 | 1,686 | -29 | -1.7% | 303,500 |
| 2021/11/26 | 1,722 | 1,739 | 1,706 | 1,715 | -7 | -0.4% | 312,700 |
| 2021/11/25 | 1,714 | 1,730 | 1,701 | 1,722 | +21 | +1.2% | 211,800 |
| 2021/11/24 | 1,715 | 1,715 | 1,681 | 1,701 | -39 | -2.2% | 417,800 |
| 2021/11/22 | 1,691 | 1,752 | 1,691 | 1,740 | +31 | +1.8% | 333,400 |
| 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 |
801～
850
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 | 371,300円 | +6.4% | +36.1% | 2.96% | 20.26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 | 106,500円 | +40.5% | +24.6% | 0.00% | 34.65倍 | 4.88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 | 162,400円 | +28.0% | +51.5% | 0.00% | 36.73倍 | 17.73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 | 265,400円 | +1.7% | - | 4.71% | 50.26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
