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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,750 | 1,762.5 | 1,732.5 | 1,757.5 | +10 | +0.6% | 105,600 |
2019/03/15 | 1,712.5 | 1,767.5 | 1,707.5 | 1,747.5 | +47.5 | +2.8% | 133,800 |
2019/03/14 | 1,675 | 1,702.5 | 1,675 | 1,700 | +22.5 | +1.3% | 74,400 |
2019/03/13 | 1,675 | 1,682.5 | 1,640 | 1,677.5 | -2.5 | -0.1% | 83,200 |
2019/03/12 | 1,677.5 | 1,697.5 | 1,670 | 1,680 | +27.5 | +1.7% | 79,200 |
2019/03/11 | 1,647.5 | 1,665 | 1,620 | 1,652.5 | +12.5 | +0.8% | 81,400 |
2019/03/08 | 1,637.5 | 1,667.5 | 1,627.5 | 1,640 | -67.5 | -4% | 174,600 |
2019/03/07 | 1,762.5 | 1,762.5 | 1,692.5 | 1,707.5 | -62.5 | -3.5% | 135,400 |
2019/03/06 | 1,780 | 1,795 | 1,752.5 | 1,770 | -20 | -1.1% | 100,000 |
2019/03/05 | 1,840 | 1,842.5 | 1,782.5 | 1,790 | -62.5 | -3.4% | 93,000 |
2019/03/04 | 1,800 | 1,860 | 1,795 | 1,852.5 | +75 | +4.2% | 141,000 |
2019/03/01 | 1,752.5 | 1,802.5 | 1,752.5 | 1,777.5 | +42.5 | +2.4% | 94,200 |
2019/02/28 | 1,775 | 1,785 | 1,727.5 | 1,735 | -75 | -4.1% | 145,400 |
2019/02/27 | 1,825 | 1,825 | 1,785 | 1,810 | -25 | -1.4% | 180,800 |
2019/02/26 | 1,807.5 | 1,835 | 1,807.5 | 1,835 | +32.5 | +1.8% | 94,200 |
2019/02/25 | 1,782.5 | 1,807.5 | 1,747.5 | 1,802.5 | +55 | +3.1% | 203,600 |
2019/02/22 | 1,765 | 1,782.5 | 1,735 | 1,747.5 | -27.5 | -1.5% | 97,800 |
2019/02/21 | 1,797.5 | 1,800 | 1,757.5 | 1,775 | -35 | -1.9% | 70,800 |
2019/02/20 | 1,802.5 | 1,812.5 | 1,777.5 | 1,810 | +20 | +1.1% | 87,600 |
2019/02/19 | 1,820 | 1,820 | 1,765 | 1,790 | -42.5 | -2.3% | 195,000 |
2019/02/18 | 1,870 | 1,870 | 1,815 | 1,832.5 | +12.5 | +0.7% | 94,800 |
2019/02/15 | 1,827.5 | 1,845 | 1,807.5 | 1,820 | +20 | +1.1% | 127,600 |
2019/02/14 | 1,847.5 | 1,880 | 1,790 | 1,800 | -55 | -3% | 123,400 |
2019/02/13 | 1,862.5 | 1,867.5 | 1,805 | 1,855 | ±0 | ±0% | 152,200 |
2019/02/12 | 1,930 | 1,930 | 1,845 | 1,855 | +100 | +5.7% | 386,800 |
2019/02/08 | 1,682.5 | 1,765 | 1,675 | 1,755 | +107.5 | +6.5% | 327,600 |
2019/02/07 | 1,637.5 | 1,662.5 | 1,620 | 1,647.5 | -10 | -0.6% | 111,200 |
2019/02/06 | 1,680 | 1,680 | 1,620 | 1,657.5 | +2.5 | +0.2% | 111,600 |
2019/02/05 | 1,665 | 1,692.5 | 1,645 | 1,655 | -5 | -0.3% | 139,400 |
2019/02/04 | 1,622.5 | 1,667.5 | 1,622.5 | 1,660 | +52.5 | +3.3% | 102,600 |
2019/02/01 | 1,615 | 1,632.5 | 1,597.5 | 1,607.5 | -12.5 | -0.8% | 78,000 |
2019/01/31 | 1,582.5 | 1,660 | 1,582.5 | 1,620 | +47.5 | +3% | 149,800 |
2019/01/30 | 1,572.5 | 1,602.5 | 1,550 | 1,572.5 | -17.5 | -1.1% | 268,600 |
2019/01/29 | 1,575 | 1,592.5 | 1,545 | 1,590 | +5 | +0.3% | 86,600 |
2019/01/28 | 1,605 | 1,605 | 1,577.5 | 1,585 | -20 | -1.2% | 65,400 |
2019/01/25 | 1,572.5 | 1,615 | 1,552.5 | 1,605 | +35 | +2.2% | 132,200 |
2019/01/24 | 1,615 | 1,615 | 1,547.5 | 1,570 | -35 | -2.2% | 110,600 |
2019/01/23 | 1,565 | 1,625 | 1,560 | 1,605 | +5 | +0.3% | 141,200 |
2019/01/22 | 1,630 | 1,630 | 1,587.5 | 1,600 | -30 | -1.8% | 89,000 |
2019/01/21 | 1,650 | 1,670 | 1,602.5 | 1,630 | -2.5 | -0.2% | 166,400 |
2019/01/18 | 1,650 | 1,657.5 | 1,595 | 1,632.5 | -25 | -1.5% | 195,600 |
2019/01/17 | 1,662.5 | 1,712.5 | 1,647.5 | 1,657.5 | +35 | +2.2% | 198,400 |
2019/01/16 | 1,615 | 1,655 | 1,605 | 1,622.5 | +7.5 | +0.5% | 117,800 |
2019/01/15 | 1,595 | 1,620 | 1,580 | 1,615 | +27.5 | +1.7% | 178,800 |
2019/01/11 | 1,517.5 | 1,620 | 1,510 | 1,587.5 | +91 | +6.1% | 301,800 |
2019/01/10 | 1,515 | 1,540 | 1,488.5 | 1,496.5 | -8.5 | -0.6% | 178,800 |
2019/01/09 | 1,428.5 | 1,512.5 | 1,410.5 | 1,505 | +76.5 | +5.4% | 187,200 |
2019/01/08 | 1,424.5 | 1,455.5 | 1,409 | 1,428.5 | +16.5 | +1.2% | 131,000 |
2019/01/07 | 1,351.5 | 1,423 | 1,335 | 1,412 | +97 | +7.4% | 227,400 |
2019/01/04 | 1,332.5 | 1,394 | 1,306 | 1,315 | -67.5 | -4.9% | 315,400 |
1351~
1400
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 | 203,200円 | +11.4% | +9.9% | 3.69% | 15.65倍 | 2.41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 | 214,500円 | +21.7% | +11.1% | 0.93% | 22.73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 | 382,200円 | +5.7% | +79.3% | 3.30% | 18.12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