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 |
---|---|---|---|---|---|---|---|
2020/11/12 | 1,125 | 1,133 | 1,106 | 1,124 | -1 | -0.1% | 86,400 |
2020/11/11 | 1,138 | 1,150 | 1,122 | 1,125 | +7 | +0.6% | 126,800 |
2020/11/10 | 1,087 | 1,124 | 1,081 | 1,118 | +61 | +5.8% | 218,000 |
2020/11/09 | 1,055 | 1,062 | 1,036 | 1,057 | +9 | +0.9% | 81,100 |
2020/11/06 | 1,068 | 1,070 | 1,034 | 1,048 | -22 | -2.1% | 97,100 |
2020/11/05 | 1,025 | 1,074 | 1,001 | 1,070 | +47 | +4.6% | 258,200 |
2020/11/04 | 1,002 | 1,024 | 990 | 1,023 | +34 | +3.4% | 186,500 |
2020/11/02 | 978 | 1,008 | 978 | 989 | +13 | +1.3% | 154,200 |
2020/10/30 | 1,017 | 1,025 | 969 | 976 | -55 | -5.3% | 281,100 |
2020/10/29 | 1,026 | 1,042 | 1,014 | 1,031 | -25 | -2.4% | 190,200 |
2020/10/28 | 1,081 | 1,081 | 1,042 | 1,056 | -30 | -2.8% | 96,200 |
2020/10/27 | 1,092 | 1,101 | 1,074 | 1,086 | -10 | -0.9% | 99,200 |
2020/10/26 | 1,131 | 1,144 | 1,095 | 1,096 | -42 | -3.7% | 138,400 |
2020/10/23 | 1,153 | 1,153 | 1,127 | 1,138 | -12 | -1% | 142,900 |
2020/10/22 | 1,180 | 1,181 | 1,148 | 1,150 | -35 | -3% | 129,200 |
2020/10/21 | 1,175 | 1,207 | 1,174 | 1,185 | +10 | +0.9% | 145,300 |
2020/10/20 | 1,184 | 1,199 | 1,175 | 1,175 | -12 | -1% | 129,400 |
2020/10/19 | 1,153 | 1,196 | 1,153 | 1,187 | +33 | +2.9% | 147,600 |
2020/10/16 | 1,150 | 1,181 | 1,141 | 1,154 | -2 | -0.2% | 123,100 |
2020/10/15 | 1,175 | 1,175 | 1,147 | 1,156 | -20 | -1.7% | 108,500 |
2020/10/14 | 1,182 | 1,190 | 1,169 | 1,176 | -9 | -0.8% | 130,600 |
2020/10/13 | 1,223 | 1,223 | 1,184 | 1,185 | -24 | -2% | 110,000 |
2020/10/12 | 1,202 | 1,212 | 1,181 | 1,209 | +7 | +0.6% | 126,200 |
2020/10/09 | 1,221 | 1,232 | 1,190 | 1,202 | -56 | -4.5% | 284,000 |
2020/10/08 | 1,194 | 1,263 | 1,183 | 1,258 | +78 | +6.6% | 436,600 |
2020/10/07 | 1,170 | 1,199 | 1,156 | 1,180 | +27 | +2.3% | 273,300 |
2020/10/06 | 1,161 | 1,162 | 1,137 | 1,153 | -4 | -0.3% | 68,300 |
2020/10/05 | 1,125 | 1,157 | 1,122 | 1,157 | +45 | +4% | 131,100 |
2020/10/02 | 1,159 | 1,160 | 1,104 | 1,112 | - | - | 192,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,166 | 1,192 | 1,129 | 1,131 | -34 | -2.9% | 207,100 |
2020/09/29 | 1,115 | 1,168 | 1,115 | 1,165 | +58 | +5.2% | 234,800 |
2020/09/28 | 1,113 | 1,123 | 1,083 | 1,107 | -3 | -0.3% | 196,600 |
2020/09/25 | 1,140 | 1,140 | 1,088 | 1,110 | -10 | -0.9% | 239,200 |
2020/09/24 | 1,154 | 1,165 | 1,120 | 1,120 | -40 | -3.4% | 253,900 |
2020/09/23 | 1,170 | 1,183 | 1,152 | 1,160 | -18 | -1.5% | 239,400 |
2020/09/18 | 1,162 | 1,189 | 1,155 | 1,178 | +35 | +3.1% | 242,500 |
2020/09/17 | 1,156 | 1,170 | 1,138 | 1,143 | -11 | -1% | 248,800 |
2020/09/16 | 1,138 | 1,181 | 1,136 | 1,154 | -1 | -0.1% | 199,400 |
2020/09/15 | 1,172 | 1,172 | 1,132 | 1,155 | -17 | -1.5% | 225,500 |
2020/09/14 | 1,190 | 1,196 | 1,169 | 1,172 | +2 | +0.2% | 245,900 |
2020/09/11 | 1,175 | 1,196 | 1,162 | 1,170 | +1 | +0.1% | 282,700 |
2020/09/10 | 1,157 | 1,178 | 1,153 | 1,169 | +19 | +1.7% | 265,700 |
2020/09/09 | 1,148 | 1,162 | 1,122 | 1,150 | -39 | -3.3% | 352,400 |
2020/09/08 | 1,187 | 1,210 | 1,172 | 1,189 | +5 | +0.4% | 205,200 |
2020/09/07 | 1,153 | 1,184 | 1,152 | 1,184 | +29 | +2.5% | 198,000 |
2020/09/04 | 1,135 | 1,169 | 1,120 | 1,155 | -3 | -0.3% | 252,900 |
2020/09/03 | 1,192 | 1,197 | 1,154 | 1,158 | -10 | -0.9% | 255,000 |
2020/09/02 | 1,138 | 1,169 | 1,138 | 1,168 | +33 | +2.9% | 222,400 |
2020/09/01 | 1,126 | 1,149 | 1,123 | 1,135 | +9 | +0.8% | 275,700 |
951~
1000
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