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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,318 | 1,327 | 1,307 | 1,316 | +6 | +0.5% | 119,800 |
2020/01/16 | 1,314 | 1,316 | 1,293 | 1,310 | -4 | -0.3% | 125,600 |
2020/01/15 | 1,318 | 1,319 | 1,305 | 1,314 | +1 | +0.1% | 108,400 |
2020/01/14 | 1,306 | 1,317 | 1,301 | 1,313 | +13 | +1% | 176,100 |
2020/01/10 | 1,294 | 1,322 | 1,288 | 1,300 | +7 | +0.5% | 110,900 |
2020/01/09 | 1,312 | 1,313 | 1,285 | 1,293 | +5 | +0.4% | 108,300 |
2020/01/08 | 1,319 | 1,319 | 1,262 | 1,288 | -34 | -2.6% | 217,200 |
2020/01/07 | 1,293 | 1,324 | 1,291 | 1,322 | +31 | +2.4% | 122,900 |
2020/01/06 | 1,264 | 1,293 | 1,261 | 1,291 | +19 | +1.5% | 193,600 |
2019/12/30 | 1,284 | 1,284 | 1,257 | 1,272 | -18 | -1.4% | 157,000 |
2019/12/27 | 1,281 | 1,299 | 1,271 | 1,290 | -27 | -2.1% | 120,600 |
2019/12/26 | 1,302 | 1,317 | 1,293 | 1,317 | +15 | +1.2% | 99,200 |
2019/12/25 | 1,328 | 1,330 | 1,294 | 1,302 | -18 | -1.4% | 126,800 |
2019/12/24 | 1,317 | 1,334 | 1,311 | 1,320 | +18 | +1.4% | 115,000 |
2019/12/23 | 1,288 | 1,305 | 1,288 | 1,302 | +24 | +1.9% | 106,300 |
2019/12/20 | 1,278 | 1,291 | 1,277 | 1,278 | -1 | -0.1% | 86,000 |
2019/12/19 | 1,291 | 1,304 | 1,276 | 1,279 | -15 | -1.2% | 91,000 |
2019/12/18 | 1,308 | 1,309 | 1,285 | 1,294 | -22 | -1.7% | 116,000 |
2019/12/17 | 1,316 | 1,320 | 1,299 | 1,316 | +9 | +0.7% | 94,600 |
2019/12/16 | 1,336 | 1,345 | 1,307 | 1,307 | -27 | -2% | 142,600 |
2019/12/13 | 1,351 | 1,357 | 1,333 | 1,334 | +3 | +0.2% | 146,200 |
2019/12/12 | 1,339 | 1,349 | 1,329 | 1,331 | +4 | +0.3% | 130,600 |
2019/12/11 | 1,360 | 1,366 | 1,324 | 1,327 | -25 | -1.8% | 164,700 |
2019/12/10 | 1,351 | 1,364 | 1,348 | 1,352 | +7 | +0.5% | 144,400 |
2019/12/09 | 1,352 | 1,356 | 1,337 | 1,345 | +3 | +0.2% | 102,800 |
2019/12/06 | 1,340 | 1,350 | 1,332 | 1,342 | -3 | -0.2% | 220,300 |
2019/12/05 | 1,365 | 1,365 | 1,343 | 1,345 | -22 | -1.6% | 119,700 |
2019/12/04 | 1,343 | 1,367 | 1,336 | 1,367 | +13 | +1% | 142,500 |
2019/12/03 | 1,345 | 1,355 | 1,322 | 1,354 | +1 | +0.1% | 129,400 |
2019/12/02 | 1,371 | 1,387 | 1,351 | 1,353 | -5 | -0.4% | 73,600 |
2019/11/29 | 1,366 | 1,368 | 1,344 | 1,358 | -14 | -1% | 115,200 |
2019/11/28 | 1,389 | 1,395 | 1,368 | 1,372 | -26 | -1.9% | 132,500 |
2019/11/27 | 1,380 | 1,398 | 1,374 | 1,398 | +14 | +1% | 154,100 |
2019/11/26 | 1,372 | 1,396 | 1,364 | 1,384 | +6 | +0.4% | 247,800 |
2019/11/25 | 1,381 | 1,405 | 1,367 | 1,378 | +7 | +0.5% | 120,800 |
2019/11/22 | 1,329 | 1,381 | 1,326 | 1,371 | +26 | +1.9% | 191,600 |
2019/11/21 | 1,369 | 1,371 | 1,327 | 1,345 | -42 | -3% | 318,400 |
2019/11/20 | 1,419 | 1,427 | 1,374 | 1,387 | -39 | -2.7% | 417,100 |
2019/11/19 | 1,461 | 1,473 | 1,414 | 1,426 | -27 | -1.9% | 160,700 |
2019/11/18 | 1,430 | 1,459 | 1,425 | 1,453 | +30 | +2.1% | 358,600 |
2019/11/15 | 1,450 | 1,450 | 1,403 | 1,423 | -29 | -2% | 293,200 |
2019/11/14 | 1,450 | 1,514 | 1,437 | 1,452 | +61 | +4.4% | 446,500 |
2019/11/13 | 1,390 | 1,408 | 1,376 | 1,391 | +4 | +0.3% | 132,100 |
2019/11/12 | 1,395 | 1,401 | 1,371 | 1,387 | -16 | -1.1% | 186,600 |
2019/11/11 | 1,400 | 1,423 | 1,390 | 1,403 | +11 | +0.8% | 159,800 |
2019/11/08 | 1,413 | 1,421 | 1,385 | 1,392 | +1 | +0.1% | 112,800 |
2019/11/07 | 1,400 | 1,407 | 1,357 | 1,391 | -15 | -1.1% | 155,800 |
2019/11/06 | 1,417 | 1,417 | 1,395 | 1,406 | -5 | -0.4% | 147,000 |
2019/11/05 | 1,368 | 1,413 | 1,363 | 1,411 | +35 | +2.5% | 179,800 |
2019/11/01 | 1,380 | 1,393 | 1,362 | 1,376 | -8 | -0.6% | 96,800 |
1151~
1200
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 | 205,400円 | +11.4% | +9.9% | 3.65% | 15.82倍 | 2.44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 | 381,000円 | -5.2% | -8.7% | 1.73% | 21.02倍 | 2.26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 | 214,300円 | +21.7% | +11.1% | 0.93% | 22.71倍 | 4.14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 | 385,800円 | +5.7% | +79.3% | 3.27% | 18.29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 | 193,300円 | +33.3% | +20.7% | 0.21% | 26.07倍 | 6.30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