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 |
---|---|---|---|---|---|---|---|
2021/01/27 | 1,248 | 1,296 | 1,241 | 1,266 | +26 | +2.1% | 108,000 |
2021/01/26 | 1,223 | 1,240 | 1,213 | 1,240 | +15 | +1.2% | 79,700 |
2021/01/25 | 1,198 | 1,226 | 1,194 | 1,225 | +32 | +2.7% | 56,200 |
2021/01/22 | 1,170 | 1,195 | 1,169 | 1,193 | +23 | +2% | 58,600 |
2021/01/21 | 1,175 | 1,186 | 1,163 | 1,170 | -10 | -0.8% | 61,200 |
2021/01/20 | 1,160 | 1,196 | 1,160 | 1,180 | +19 | +1.6% | 87,500 |
2021/01/19 | 1,171 | 1,177 | 1,147 | 1,161 | -18 | -1.5% | 56,900 |
2021/01/18 | 1,146 | 1,179 | 1,141 | 1,179 | +20 | +1.7% | 53,300 |
2021/01/15 | 1,160 | 1,176 | 1,152 | 1,159 | -12 | -1% | 78,900 |
2021/01/14 | 1,173 | 1,204 | 1,158 | 1,171 | -16 | -1.3% | 97,100 |
2021/01/13 | 1,216 | 1,229 | 1,186 | 1,187 | -28 | -2.3% | 101,700 |
2021/01/12 | 1,208 | 1,215 | 1,177 | 1,215 | +4 | +0.3% | 77,400 |
2021/01/08 | 1,213 | 1,233 | 1,202 | 1,211 | +1 | +0.1% | 74,700 |
2021/01/07 | 1,236 | 1,249 | 1,206 | 1,210 | +9 | +0.7% | 120,200 |
2021/01/06 | 1,234 | 1,241 | 1,200 | 1,201 | -33 | -2.7% | 79,000 |
2021/01/05 | 1,253 | 1,253 | 1,224 | 1,234 | -41 | -3.2% | 127,800 |
2021/01/04 | 1,282 | 1,297 | 1,257 | 1,275 | -2 | -0.2% | 135,100 |
2020/12/30 | 1,274 | 1,280 | 1,242 | 1,277 | +4 | +0.3% | 126,900 |
2020/12/29 | 1,250 | 1,282 | 1,249 | 1,273 | +10 | +0.8% | 221,400 |
2020/12/28 | 1,240 | 1,283 | 1,240 | 1,263 | +42 | +3.4% | 327,000 |
2020/12/25 | 1,228 | 1,240 | 1,214 | 1,221 | +13 | +1.1% | 92,900 |
2020/12/24 | 1,195 | 1,224 | 1,180 | 1,208 | +29 | +2.5% | 250,900 |
2020/12/23 | 1,159 | 1,179 | 1,144 | 1,179 | +45 | +4% | 166,900 |
2020/12/22 | 1,140 | 1,170 | 1,129 | 1,134 | -4 | -0.4% | 201,300 |
2020/12/21 | 1,137 | 1,150 | 1,131 | 1,138 | +11 | +1% | 73,600 |
2020/12/18 | 1,137 | 1,151 | 1,125 | 1,127 | -18 | -1.6% | 94,800 |
2020/12/17 | 1,143 | 1,153 | 1,141 | 1,145 | ±0 | ±0% | 91,800 |
2020/12/16 | 1,150 | 1,155 | 1,142 | 1,145 | ±0 | ±0% | 57,600 |
2020/12/15 | 1,137 | 1,152 | 1,126 | 1,145 | +8 | +0.7% | 118,600 |
2020/12/14 | 1,124 | 1,139 | 1,110 | 1,137 | +1 | +0.1% | 117,300 |
2020/12/11 | 1,133 | 1,141 | 1,116 | 1,136 | +1 | +0.1% | 67,800 |
2020/12/10 | 1,160 | 1,164 | 1,130 | 1,135 | -27 | -2.3% | 60,200 |
2020/12/09 | 1,110 | 1,162 | 1,110 | 1,162 | +43 | +3.8% | 182,000 |
2020/12/08 | 1,120 | 1,132 | 1,108 | 1,119 | -12 | -1.1% | 66,900 |
2020/12/07 | 1,140 | 1,178 | 1,130 | 1,131 | -19 | -1.7% | 87,500 |
2020/12/04 | 1,139 | 1,155 | 1,121 | 1,150 | +19 | +1.7% | 58,900 |
2020/12/03 | 1,140 | 1,152 | 1,111 | 1,131 | -15 | -1.3% | 99,700 |
2020/12/02 | 1,175 | 1,175 | 1,140 | 1,146 | -12 | -1% | 77,800 |
2020/12/01 | 1,150 | 1,163 | 1,136 | 1,158 | +18 | +1.6% | 120,600 |
2020/11/30 | 1,200 | 1,200 | 1,140 | 1,140 | -50 | -4.2% | 144,500 |
2020/11/27 | 1,180 | 1,192 | 1,165 | 1,190 | +24 | +2.1% | 89,400 |
2020/11/26 | 1,148 | 1,176 | 1,145 | 1,166 | +21 | +1.8% | 68,600 |
2020/11/25 | 1,200 | 1,214 | 1,145 | 1,145 | -29 | -2.5% | 149,000 |
2020/11/24 | 1,140 | 1,179 | 1,134 | 1,174 | +49 | +4.4% | 200,700 |
2020/11/20 | 1,089 | 1,125 | 1,077 | 1,125 | +17 | +1.5% | 101,200 |
2020/11/19 | 1,085 | 1,117 | 1,085 | 1,108 | +11 | +1% | 81,100 |
2020/11/18 | 1,080 | 1,097 | 1,066 | 1,097 | +18 | +1.7% | 90,400 |
2020/11/17 | 1,067 | 1,094 | 1,058 | 1,079 | +18 | +1.7% | 117,700 |
2020/11/16 | 1,090 | 1,092 | 1,036 | 1,061 | -64 | -5.7% | 231,500 |
2020/11/13 | 1,097 | 1,126 | 1,074 | 1,125 | +1 | +0.1% | 133,400 |
901~
950
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