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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,239 | 1,270 | 1,232 | 1,258 | +3 | +0.2% | 185,800 |
2019/08/15 | 1,248 | 1,261 | 1,222 | 1,255 | -56 | -4.3% | 374,700 |
2019/08/14 | 1,225 | 1,311 | 1,220 | 1,311 | +113 | +9.4% | 427,300 |
2019/08/13 | 1,315 | 1,323 | 1,194 | 1,198 | -177 | -12.9% | 892,900 |
2019/08/09 | 1,425 | 1,473 | 1,329 | 1,375 | -69 | -4.8% | 688,500 |
2019/08/08 | 1,539 | 1,549 | 1,437 | 1,444 | -95 | -6.2% | 515,100 |
2019/08/07 | 1,533 | 1,559 | 1,529 | 1,539 | +7 | +0.5% | 153,800 |
2019/08/06 | 1,500 | 1,543 | 1,477 | 1,532 | -3 | -0.2% | 293,800 |
2019/08/05 | 1,530 | 1,549 | 1,516 | 1,535 | -18 | -1.2% | 198,000 |
2019/08/02 | 1,541 | 1,555 | 1,501 | 1,553 | -17 | -1.1% | 287,700 |
2019/08/01 | 1,554 | 1,570 | 1,545 | 1,570 | +9 | +0.6% | 95,400 |
2019/07/31 | 1,570 | 1,570 | 1,541 | 1,561 | -12 | -0.8% | 105,600 |
2019/07/30 | 1,601 | 1,607 | 1,558 | 1,573 | -14 | -0.9% | 131,800 |
2019/07/29 | 1,585 | 1,609 | 1,572 | 1,587 | +16 | +1% | 139,900 |
2019/07/26 | 1,577 | 1,591 | 1,555 | 1,571 | -2 | -0.1% | 106,200 |
2019/07/25 | 1,561 | 1,584 | 1,542 | 1,573 | +16 | +1% | 92,500 |
2019/07/24 | 1,564 | 1,570 | 1,537 | 1,557 | ±0 | ±0% | 69,900 |
2019/07/23 | 1,545 | 1,569 | 1,531 | 1,557 | +18 | +1.2% | 129,400 |
2019/07/22 | 1,537 | 1,547 | 1,517 | 1,539 | -4 | -0.3% | 64,800 |
2019/07/19 | 1,503 | 1,548 | 1,501 | 1,543 | +55 | +3.7% | 74,800 |
2019/07/18 | 1,510 | 1,555 | 1,466 | 1,488 | -46 | -3% | 331,100 |
2019/07/17 | 1,558 | 1,558 | 1,521 | 1,534 | -24 | -1.5% | 109,600 |
2019/07/16 | 1,556 | 1,588 | 1,547 | 1,558 | +6 | +0.4% | 73,500 |
2019/07/12 | 1,579 | 1,593 | 1,541 | 1,552 | -32 | -2% | 208,100 |
2019/07/11 | 1,625 | 1,635 | 1,576 | 1,584 | -33 | -2% | 149,200 |
2019/07/10 | 1,621 | 1,631 | 1,596 | 1,617 | -23 | -1.4% | 109,200 |
2019/07/09 | 1,638 | 1,665 | 1,627 | 1,640 | +26 | +1.6% | 167,200 |
2019/07/08 | 1,626 | 1,644 | 1,609 | 1,614 | -10 | -0.6% | 90,900 |
2019/07/05 | 1,580 | 1,670 | 1,553 | 1,624 | +44 | +2.8% | 199,700 |
2019/07/04 | 1,566 | 1,588 | 1,561 | 1,580 | +17 | +1.1% | 74,900 |
2019/07/03 | 1,599 | 1,599 | 1,556 | 1,563 | -36 | -2.3% | 113,300 |
2019/07/02 | 1,559 | 1,609 | 1,550 | 1,599 | +44 | +2.8% | 136,500 |
2019/07/01 | 1,559 | 1,577 | 1,544 | 1,555 | +25 | +1.6% | 174,800 |
2019/06/28 | 1,544 | 1,544 | 1,515 | 1,530 | -31 | -2% | 180,500 |
2019/06/27 | 1,540 | 1,566 | 1,518 | 1,561 | +21 | +1.4% | 165,800 |
2019/06/26 | 1,560 | 1,571 | 1,507 | 1,540 | -47.5 | -3% | 170,000 |
2019/06/25 | 1,622.5 | 1,622.5 | 1,560 | 1,587.5 | -35 | -2.2% | 297,600 |
2019/06/24 | 1,640 | 1,640 | 1,592.5 | 1,622.5 | -17.5 | -1.1% | 116,000 |
2019/06/21 | 1,670 | 1,670 | 1,632.5 | 1,640 | -7.5 | -0.5% | 205,600 |
2019/06/20 | 1,610 | 1,650 | 1,580 | 1,647.5 | +50 | +3.1% | 175,800 |
2019/06/19 | 1,620 | 1,620 | 1,585 | 1,597.5 | +10 | +0.6% | 176,400 |
2019/06/18 | 1,625 | 1,657.5 | 1,585 | 1,587.5 | -30 | -1.9% | 158,400 |
2019/06/17 | 1,645 | 1,647.5 | 1,617.5 | 1,617.5 | -20 | -1.2% | 105,000 |
2019/06/14 | 1,587.5 | 1,642.5 | 1,585 | 1,637.5 | +55 | +3.5% | 228,000 |
2019/06/13 | 1,627.5 | 1,635 | 1,575 | 1,582.5 | -45 | -2.8% | 188,200 |
2019/06/12 | 1,632.5 | 1,655 | 1,612.5 | 1,627.5 | -15 | -0.9% | 165,800 |
2019/06/11 | 1,597.5 | 1,645 | 1,597.5 | 1,642.5 | +37.5 | +2.3% | 150,800 |
2019/06/10 | 1,585 | 1,610 | 1,575 | 1,605 | +40 | +2.6% | 188,200 |
2019/06/07 | 1,542.5 | 1,567.5 | 1,535 | 1,565 | +45 | +3% | 132,800 |
2019/06/06 | 1,540 | 1,542.5 | 1,507.5 | 1,520 | -27.5 | -1.8% | 144,800 |
1251~
1300
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