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 |
---|---|---|---|---|---|---|---|
2021/04/09 | 1,469 | 1,500 | 1,447 | 1,457 | -8 | -0.5% | 602,900 |
2021/04/08 | 1,467 | 1,470 | 1,423 | 1,465 | -3 | -0.2% | 689,700 |
2021/04/07 | 1,502 | 1,511 | 1,466 | 1,468 | -37 | -2.5% | 830,400 |
2021/04/06 | 1,545 | 1,556 | 1,490 | 1,505 | -38 | -2.5% | 965,300 |
2021/04/05 | 1,572 | 1,573 | 1,488 | 1,543 | -32 | -2% | 1,020,400 |
2021/04/02 | 1,669 | 1,681 | 1,566 | 1,575 | -107 | -6.4% | 1,001,700 |
2021/04/01 | 1,711 | 1,747 | 1,627 | 1,682 | -79 | -4.5% | 1,500,700 |
2021/03/31 | 1,866 | 1,874 | 1,748 | 1,761 | -106 | -5.7% | 1,027,800 |
2021/03/30 | 1,987 | 2,061 | 1,850 | 1,867 | +50 | +2.8% | 2,344,500 |
2021/03/29 | 1,555 | 1,891 | 1,551 | 1,817 | +241 | +15.3% | 6,760,800 |
2021/03/26 | 1,584 | 1,602 | 1,563 | 1,576 | +13 | +0.8% | 1,048,400 |
2021/03/25 | 1,562 | 1,595 | 1,551 | 1,563 | +26 | +1.7% | 712,200 |
2021/03/24 | 1,539 | 1,558 | 1,522 | 1,537 | -21 | -1.3% | 544,700 |
2021/03/23 | 1,575 | 1,600 | 1,558 | 1,558 | -6 | -0.4% | 484,600 |
2021/03/22 | 1,591 | 1,594 | 1,557 | 1,564 | -28 | -1.8% | 439,000 |
2021/03/19 | 1,555 | 1,603 | 1,549 | 1,592 | +13 | +0.8% | 598,800 |
2021/03/18 | 1,593 | 1,595 | 1,560 | 1,579 | +8 | +0.5% | 484,400 |
2021/03/17 | 1,530 | 1,578 | 1,520 | 1,571 | +10 | +0.6% | 521,300 |
2021/03/16 | 1,518 | 1,561 | 1,506 | 1,561 | +43 | +2.8% | 484,000 |
2021/03/15 | 1,531 | 1,547 | 1,506 | 1,518 | -20 | -1.3% | 373,200 |
2021/03/12 | 1,540 | 1,553 | 1,465 | 1,538 | -18 | -1.2% | 596,800 |
2021/03/11 | 1,563 | 1,572 | 1,532 | 1,556 | -13 | -0.8% | 356,300 |
2021/03/10 | 1,593 | 1,596 | 1,517 | 1,569 | -9 | -0.6% | 453,400 |
2021/03/09 | 1,660 | 1,671 | 1,567 | 1,578 | -98 | -5.8% | 666,200 |
2021/03/08 | 1,640 | 1,695 | 1,640 | 1,676 | +58 | +3.6% | 611,500 |
2021/03/05 | 1,613 | 1,630 | 1,577 | 1,618 | +13 | +0.8% | 600,500 |
2021/03/04 | 1,550 | 1,605 | 1,537 | 1,605 | +65 | +4.2% | 699,500 |
2021/03/03 | 1,550 | 1,555 | 1,523 | 1,540 | +19 | +1.2% | 557,700 |
2021/03/02 | 1,477 | 1,522 | 1,452 | 1,521 | +74 | +5.1% | 638,200 |
2021/03/01 | 1,479 | 1,479 | 1,423 | 1,447 | -5 | -0.3% | 458,700 |
2021/02/26 | 1,433 | 1,458 | 1,427 | 1,452 | -6 | -0.4% | 469,500 |
2021/02/25 | 1,451 | 1,469 | 1,429 | 1,458 | +36 | +2.5% | 350,100 |
2021/02/24 | 1,437 | 1,464 | 1,415 | 1,422 | +15 | +1.1% | 760,400 |
2021/02/22 | 1,383 | 1,436 | 1,370 | 1,407 | +48 | +3.5% | 502,200 |
2021/02/19 | 1,352 | 1,361 | 1,333 | 1,359 | +14 | +1% | 423,300 |
2021/02/18 | 1,337 | 1,364 | 1,323 | 1,345 | +25 | +1.9% | 560,800 |
2021/02/17 | 1,268 | 1,320 | 1,265 | 1,320 | +46 | +3.6% | 434,000 |
2021/02/16 | 1,266 | 1,277 | 1,249 | 1,274 | +8 | +0.6% | 368,700 |
2021/02/15 | 1,284 | 1,284 | 1,248 | 1,266 | -9 | -0.7% | 346,200 |
2021/02/12 | 1,250 | 1,275 | 1,232 | 1,275 | +28 | +2.2% | 379,200 |
2021/02/10 | 1,237 | 1,253 | 1,227 | 1,247 | +7 | +0.6% | 249,000 |
2021/02/09 | 1,250 | 1,256 | 1,233 | 1,240 | -6 | -0.5% | 391,000 |
2021/02/08 | 1,225 | 1,252 | 1,220 | 1,246 | +36 | +3% | 430,900 |
2021/02/05 | 1,198 | 1,221 | 1,189 | 1,210 | +27 | +2.3% | 477,800 |
2021/02/04 | 1,197 | 1,205 | 1,180 | 1,183 | -4 | -0.3% | 407,400 |
2021/02/03 | 1,171 | 1,192 | 1,150 | 1,187 | +14 | +1.2% | 518,200 |
2021/02/02 | 1,219 | 1,219 | 1,164 | 1,173 | -16 | -1.3% | 542,500 |
2021/02/01 | 1,236 | 1,248 | 1,160 | 1,189 | -45 | -3.6% | 582,600 |
2021/01/29 | 1,274 | 1,289 | 1,234 | 1,234 | -32 | -2.5% | 91,900 |
2021/01/28 | 1,236 | 1,274 | 1,214 | 1,266 | ±0 | ±0% | 185,600 |
851~
900
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 | 2.43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 | 2.16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% | 37.25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