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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,110 | 1,131 | 1,061 | 1,077 | -47 | -4.2% | 332,500 |
2020/08/27 | 1,114 | 1,126 | 1,104 | 1,124 | +9 | +0.8% | 211,800 |
2020/08/26 | 1,111 | 1,115 | 1,083 | 1,115 | -15 | -1.3% | 272,300 |
2020/08/25 | 1,137 | 1,166 | 1,130 | 1,130 | -7 | -0.6% | 416,400 |
2020/08/24 | 1,146 | 1,152 | 1,118 | 1,137 | -22 | -1.9% | 354,400 |
2020/08/21 | 1,135 | 1,165 | 1,120 | 1,159 | +22 | +1.9% | 236,800 |
2020/08/20 | 1,172 | 1,172 | 1,128 | 1,137 | -44 | -3.7% | 244,400 |
2020/08/19 | 1,180 | 1,193 | 1,171 | 1,181 | -8 | -0.7% | 151,500 |
2020/08/18 | 1,201 | 1,212 | 1,169 | 1,189 | +5 | +0.4% | 339,300 |
2020/08/17 | 1,156 | 1,191 | 1,156 | 1,184 | +16 | +1.4% | 281,100 |
2020/08/14 | 1,170 | 1,187 | 1,162 | 1,168 | +13 | +1.1% | 344,700 |
2020/08/13 | 1,150 | 1,170 | 1,145 | 1,155 | +31 | +2.8% | 418,000 |
2020/08/12 | 1,077 | 1,154 | 1,077 | 1,124 | +68 | +6.4% | 373,100 |
2020/08/11 | 1,006 | 1,068 | 1,000 | 1,056 | -61 | -5.5% | 538,500 |
2020/08/07 | 1,124 | 1,126 | 1,092 | 1,117 | -7 | -0.6% | 324,800 |
2020/08/06 | 1,131 | 1,155 | 1,120 | 1,124 | +1 | +0.1% | 375,200 |
2020/08/05 | 1,072 | 1,123 | 1,056 | 1,123 | +39 | +3.6% | 302,100 |
2020/08/04 | 1,045 | 1,091 | 1,045 | 1,084 | +49 | +4.7% | 360,500 |
2020/08/03 | 1,006 | 1,043 | 1,006 | 1,035 | +49 | +5% | 216,900 |
2020/07/31 | 992 | 1,006 | 957 | 986 | -21 | -2.1% | 293,800 |
2020/07/30 | 1,022 | 1,039 | 1,005 | 1,007 | -13 | -1.3% | 224,600 |
2020/07/29 | 1,031 | 1,051 | 1,015 | 1,020 | -17 | -1.6% | 266,200 |
2020/07/28 | 1,089 | 1,089 | 1,037 | 1,037 | -48 | -4.4% | 441,900 |
2020/07/27 | 1,099 | 1,100 | 1,046 | 1,085 | -35 | -3.1% | 525,000 |
2020/07/22 | 1,104 | 1,137 | 1,095 | 1,120 | +10 | +0.9% | 350,700 |
2020/07/21 | 1,086 | 1,124 | 1,077 | 1,110 | +32 | +3% | 373,100 |
2020/07/20 | 1,081 | 1,096 | 1,034 | 1,078 | -22 | -2% | 602,500 |
2020/07/17 | 1,104 | 1,108 | 1,065 | 1,100 | -10 | -0.9% | 407,900 |
2020/07/16 | 1,106 | 1,132 | 1,097 | 1,110 | +16 | +1.5% | 539,500 |
2020/07/15 | 1,052 | 1,102 | 1,051 | 1,094 | +50 | +4.8% | 445,300 |
2020/07/14 | 1,016 | 1,054 | 1,013 | 1,044 | +24 | +2.4% | 514,800 |
2020/07/13 | 989 | 1,033 | 988 | 1,020 | +56 | +5.8% | 416,500 |
2020/07/10 | 941 | 976 | 939 | 964 | +19 | +2% | 366,500 |
2020/07/09 | 942 | 976 | 938 | 945 | -2 | -0.2% | 384,200 |
2020/07/08 | 944 | 955 | 935 | 947 | -3 | -0.3% | 202,700 |
2020/07/07 | 939 | 962 | 923 | 950 | +23 | +2.5% | 244,100 |
2020/07/06 | 918 | 944 | 906 | 927 | +9 | +1% | 204,400 |
2020/07/03 | 898 | 944 | 873 | 918 | +18 | +2% | 299,900 |
2020/07/02 | 948 | 957 | 894 | 900 | -42 | -4.5% | 485,000 |
2020/07/01 | 935 | 958 | 927 | 942 | +2 | +0.2% | 312,000 |
2020/06/30 | 950 | 967 | 939 | 940 | +3 | +0.3% | 292,400 |
2020/06/29 | 913 | 951 | 908 | 937 | -21 | -2.2% | 457,200 |
2020/06/26 | 955 | 974 | 946 | 958 | +12 | +1.3% | 470,800 |
2020/06/25 | 961 | 966 | 941 | 946 | -19 | -2% | 385,000 |
2020/06/24 | 950 | 988 | 949 | 965 | +22 | +2.3% | 438,800 |
2020/06/23 | 957 | 971 | 935 | 943 | -11 | -1.2% | 449,500 |
2020/06/22 | 924 | 962 | 923 | 954 | +23 | +2.5% | 302,200 |
2020/06/19 | 916 | 945 | 912 | 931 | +9 | +1% | 322,700 |
2020/06/18 | 911 | 932 | 897 | 922 | +13 | +1.4% | 196,400 |
2020/06/17 | 907 | 927 | 883 | 909 | -4 | -0.4% | 314,500 |
1001~
1050
件表示中 / 4238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 | 204,100円 | +11.4% | +9.9% | 3.67% | 15.72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 |
ダイセキ | 378,000円 | -5.2% | -8.7% | 1.75% | 20.85倍 | 2.25倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
SMS | 215,500円 | +21.7% | +11.1% | 0.93% | 22.83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 |
ダスキン | 385,500円 | +5.7% | +79.3% | 3.27% | 18.28倍 | 1.18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 |
アンビス | 192,800円 | +33.3% | +20.7% | 0.21% | 26.00倍 | 6.28倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム