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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,545 | 1,552.5 | 1,522.5 | 1,547.5 | +32.5 | +2.1% | 144,400 |
2019/06/04 | 1,505 | 1,522.5 | 1,461.5 | 1,515 | +7.5 | +0.5% | 300,000 |
2019/06/03 | 1,535 | 1,552.5 | 1,502.5 | 1,507.5 | -65 | -4.1% | 203,000 |
2019/05/31 | 1,550 | 1,595 | 1,540 | 1,572.5 | +17.5 | +1.1% | 486,200 |
2019/05/30 | 1,560 | 1,572.5 | 1,525 | 1,555 | -22.5 | -1.4% | 1,064,600 |
2019/05/29 | 1,577.5 | 1,617.5 | 1,552.5 | 1,577.5 | -20 | -1.3% | 632,600 |
2019/05/28 | 1,615 | 1,635 | 1,590 | 1,597.5 | -35 | -2.1% | 329,200 |
2019/05/27 | 1,647.5 | 1,662.5 | 1,622.5 | 1,632.5 | -45 | -2.7% | 358,600 |
2019/05/24 | 1,642.5 | 1,717.5 | 1,627.5 | 1,677.5 | -127.5 | -7.1% | 652,200 |
2019/05/23 | 1,822.5 | 1,827.5 | 1,777.5 | 1,805 | -40 | -2.2% | 328,800 |
2019/05/22 | 1,955 | 1,957.5 | 1,845 | 1,845 | -125 | -6.3% | 233,200 |
2019/05/21 | 1,982.5 | 2,012.5 | 1,952.5 | 1,970 | -32.5 | -1.6% | 199,800 |
2019/05/20 | 2,067.5 | 2,095 | 1,997.5 | 2,002.5 | -47.5 | -2.3% | 122,600 |
2019/05/17 | 1,970 | 2,067.5 | 1,957.5 | 2,050 | +110 | +5.7% | 165,400 |
2019/05/16 | 1,882.5 | 1,987.5 | 1,862.5 | 1,940 | +72.5 | +3.9% | 186,200 |
2019/05/15 | 1,897.5 | 1,900 | 1,782.5 | 1,867.5 | +5 | +0.3% | 280,600 |
2019/05/14 | 1,785 | 1,862.5 | 1,757.5 | 1,862.5 | +30 | +1.6% | 137,800 |
2019/05/13 | 1,885 | 1,897.5 | 1,825 | 1,832.5 | -35 | -1.9% | 109,600 |
2019/05/10 | 1,855 | 1,912.5 | 1,842.5 | 1,867.5 | +12.5 | +0.7% | 88,600 |
2019/05/09 | 1,905 | 1,907.5 | 1,842.5 | 1,855 | -50 | -2.6% | 77,200 |
2019/05/08 | 1,867.5 | 1,907.5 | 1,860 | 1,905 | +12.5 | +0.7% | 86,000 |
2019/05/07 | 1,882.5 | 1,915 | 1,882.5 | 1,892.5 | +10 | +0.5% | 85,000 |
2019/04/26 | 1,850 | 1,882.5 | 1,820 | 1,882.5 | +15 | +0.8% | 66,400 |
2019/04/25 | 1,850 | 1,867.5 | 1,842.5 | 1,867.5 | +5 | +0.3% | 72,200 |
2019/04/24 | 1,855 | 1,877.5 | 1,845 | 1,862.5 | +12.5 | +0.7% | 65,600 |
2019/04/23 | 1,840 | 1,857.5 | 1,830 | 1,850 | +25 | +1.4% | 52,400 |
2019/04/22 | 1,835 | 1,860 | 1,815 | 1,825 | -40 | -2.1% | 49,200 |
2019/04/19 | 1,850 | 1,875 | 1,847.5 | 1,865 | +25 | +1.4% | 48,000 |
2019/04/18 | 1,867.5 | 1,867.5 | 1,830 | 1,840 | -27.5 | -1.5% | 56,400 |
2019/04/17 | 1,900 | 1,907.5 | 1,850 | 1,867.5 | -27.5 | -1.5% | 109,200 |
2019/04/16 | 1,895 | 1,907.5 | 1,875 | 1,895 | +17.5 | +0.9% | 57,800 |
2019/04/15 | 1,890 | 1,912.5 | 1,872.5 | 1,877.5 | +5 | +0.3% | 75,400 |
2019/04/12 | 1,845 | 1,875 | 1,837.5 | 1,872.5 | +40 | +2.2% | 106,600 |
2019/04/11 | 1,860 | 1,872.5 | 1,805 | 1,832.5 | -20 | -1.1% | 98,800 |
2019/04/10 | 1,800 | 1,857.5 | 1,780 | 1,852.5 | +52.5 | +2.9% | 123,800 |
2019/04/09 | 1,822.5 | 1,842.5 | 1,785 | 1,800 | -15 | -0.8% | 130,800 |
2019/04/08 | 1,830 | 1,840 | 1,800 | 1,815 | -15 | -0.8% | 133,200 |
2019/04/05 | 1,832.5 | 1,842.5 | 1,792.5 | 1,830 | -2.5 | -0.1% | 112,800 |
2019/04/04 | 1,795 | 1,835 | 1,780 | 1,832.5 | +32.5 | +1.8% | 83,200 |
2019/04/03 | 1,805 | 1,810 | 1,765 | 1,800 | -7.5 | -0.4% | 86,200 |
2019/04/02 | 1,845 | 1,850 | 1,795 | 1,807.5 | -32.5 | -1.8% | 114,600 |
2019/04/01 | 1,835 | 1,857.5 | 1,827.5 | 1,840 | +7.5 | +0.4% | 102,600 |
2019/03/29 | 1,835 | 1,847.5 | 1,792.5 | 1,832.5 | -2.5 | -0.1% | 88,000 |
2019/03/28 | 1,812.5 | 1,835 | 1,785 | 1,835 | -12.5 | -0.7% | 150,200 |
2019/03/27 | 1,820 | 1,865 | 1,820 | 1,847.5 | +37.5 | +2.1% | 125,800 |
2019/03/26 | 1,797.5 | 1,815 | 1,792.5 | 1,810 | +42.5 | +2.4% | 113,200 |
2019/03/25 | 1,760 | 1,775 | 1,737.5 | 1,767.5 | -52.5 | -2.9% | 113,200 |
2019/03/22 | 1,810 | 1,835 | 1,792.5 | 1,820 | +12.5 | +0.7% | 116,400 |
2019/03/20 | 1,772.5 | 1,807.5 | 1,770 | 1,807.5 | +17.5 | +1% | 83,000 |
2019/03/19 | 1,757.5 | 1,795 | 1,740 | 1,790 | +32.5 | +1.8% | 111,000 |
1301~
1350
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 | 203,300円 | +11.4% | +9.9% | 3.69% | 15.66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 | 381,500円 | -5.2% | -8.7% | 1.73% | 21.04倍 | 2.27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 | 213,100円 | +21.7% | +11.1% | 0.94% | 22.58倍 | 4.11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 | 381,600円 | +5.7% | +79.3% | 3.30% | 18.09倍 | 1.17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 | 190,800円 | +33.3% | +20.7% | 0.21% | 25.73倍 | 6.22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