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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 1,294 | 1,298 | 1,262 | 1,265 | -30 | -2.3% | 317,800 |
2021/06/23 | 1,295 | 1,307 | 1,283 | 1,295 | -2 | -0.2% | 394,200 |
2021/06/22 | 1,264 | 1,301 | 1,256 | 1,297 | +57 | +4.6% | 460,700 |
2021/06/21 | 1,265 | 1,265 | 1,229 | 1,240 | -55 | -4.2% | 556,100 |
2021/06/18 | 1,282 | 1,296 | 1,278 | 1,295 | +30 | +2.4% | 518,700 |
2021/06/17 | 1,284 | 1,289 | 1,265 | 1,265 | -25 | -1.9% | 256,500 |
2021/06/16 | 1,282 | 1,301 | 1,278 | 1,290 | +3 | +0.2% | 188,700 |
2021/06/15 | 1,285 | 1,296 | 1,274 | 1,287 | -4 | -0.3% | 193,700 |
2021/06/14 | 1,305 | 1,307 | 1,278 | 1,291 | -14 | -1.1% | 225,500 |
2021/06/11 | 1,309 | 1,329 | 1,303 | 1,305 | +10 | +0.8% | 343,900 |
2021/06/10 | 1,266 | 1,303 | 1,264 | 1,295 | +26 | +2% | 274,700 |
2021/06/09 | 1,274 | 1,285 | 1,260 | 1,269 | +3 | +0.2% | 257,000 |
2021/06/08 | 1,254 | 1,269 | 1,250 | 1,266 | -3 | -0.2% | 244,100 |
2021/06/07 | 1,247 | 1,278 | 1,245 | 1,269 | +22 | +1.8% | 292,200 |
2021/06/04 | 1,265 | 1,271 | 1,245 | 1,247 | -21 | -1.7% | 336,800 |
2021/06/03 | 1,275 | 1,297 | 1,266 | 1,268 | +10 | +0.8% | 315,000 |
2021/06/02 | 1,268 | 1,285 | 1,258 | 1,258 | -11 | -0.9% | 258,000 |
2021/06/01 | 1,291 | 1,299 | 1,244 | 1,269 | -14 | -1.1% | 409,300 |
2021/05/31 | 1,278 | 1,298 | 1,277 | 1,283 | -4 | -0.3% | 305,200 |
2021/05/28 | 1,292 | 1,298 | 1,271 | 1,287 | -3 | -0.2% | 503,200 |
2021/05/27 | 1,277 | 1,295 | 1,266 | 1,290 | +9 | +0.7% | 273,600 |
2021/05/26 | 1,272 | 1,289 | 1,256 | 1,281 | +13 | +1% | 213,700 |
2021/05/25 | 1,275 | 1,281 | 1,259 | 1,268 | -2 | -0.2% | 251,300 |
2021/05/24 | 1,268 | 1,282 | 1,260 | 1,270 | -20 | -1.6% | 361,400 |
2021/05/21 | 1,310 | 1,312 | 1,281 | 1,290 | -2 | -0.2% | 279,100 |
2021/05/20 | 1,285 | 1,310 | 1,280 | 1,292 | +1 | +0.1% | 330,900 |
2021/05/19 | 1,262 | 1,304 | 1,251 | 1,291 | +6 | +0.5% | 596,400 |
2021/05/18 | 1,233 | 1,292 | 1,229 | 1,285 | +52 | +4.2% | 622,000 |
2021/05/17 | 1,251 | 1,275 | 1,162 | 1,233 | -148 | -10.7% | 1,287,500 |
2021/05/14 | 1,377 | 1,394 | 1,357 | 1,381 | +5 | +0.4% | 245,700 |
2021/05/13 | 1,360 | 1,397 | 1,345 | 1,376 | ±0 | ±0% | 309,800 |
2021/05/12 | 1,418 | 1,429 | 1,358 | 1,376 | -39 | -2.8% | 425,100 |
2021/05/11 | 1,425 | 1,441 | 1,405 | 1,415 | -13 | -0.9% | 347,100 |
2021/05/10 | 1,425 | 1,438 | 1,412 | 1,428 | -21 | -1.4% | 345,300 |
2021/05/07 | 1,432 | 1,456 | 1,421 | 1,449 | +24 | +1.7% | 430,900 |
2021/05/06 | 1,415 | 1,428 | 1,396 | 1,425 | ±0 | ±0% | 412,600 |
2021/04/30 | 1,414 | 1,430 | 1,393 | 1,425 | +11 | +0.8% | 415,400 |
2021/04/28 | 1,420 | 1,431 | 1,383 | 1,414 | -12 | -0.8% | 845,300 |
2021/04/27 | 1,460 | 1,483 | 1,426 | 1,426 | -34 | -2.3% | 298,300 |
2021/04/26 | 1,458 | 1,478 | 1,442 | 1,460 | +2 | +0.1% | 276,600 |
2021/04/23 | 1,502 | 1,529 | 1,456 | 1,458 | -60 | -4% | 427,400 |
2021/04/22 | 1,513 | 1,540 | 1,502 | 1,518 | +15 | +1% | 331,800 |
2021/04/21 | 1,505 | 1,534 | 1,484 | 1,503 | -28 | -1.8% | 415,400 |
2021/04/20 | 1,500 | 1,537 | 1,488 | 1,531 | +15 | +1% | 384,900 |
2021/04/19 | 1,513 | 1,540 | 1,504 | 1,516 | +8 | +0.5% | 271,500 |
2021/04/16 | 1,529 | 1,555 | 1,502 | 1,508 | -17 | -1.1% | 496,400 |
2021/04/15 | 1,493 | 1,528 | 1,482 | 1,525 | +33 | +2.2% | 471,500 |
2021/04/14 | 1,483 | 1,499 | 1,481 | 1,492 | ±0 | ±0% | 291,300 |
2021/04/13 | 1,465 | 1,514 | 1,453 | 1,492 | +40 | +2.8% | 507,400 |
2021/04/12 | 1,471 | 1,474 | 1,430 | 1,452 | -5 | -0.3% | 499,900 |
801~
850
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