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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,391.5 | 1,400 | 1,333.5 | 1,382.5 | -18.5 | -1.3% | 239,600 |
| 2018/12/27 | 1,384.5 | 1,415 | 1,373.5 | 1,401 | +78.5 | +5.9% | 227,400 |
| 2018/12/26 | 1,322.5 | 1,382 | 1,292 | 1,322.5 | +35 | +2.7% | 146,800 |
| 2018/12/25 | 1,259 | 1,308.5 | 1,241 | 1,287.5 | -96.5 | -7% | 291,200 |
| 2018/12/21 | 1,422.5 | 1,443.5 | 1,351 | 1,384 | -48 | -3.4% | 328,200 |
| 2018/12/20 | 1,535 | 1,537.5 | 1,392.5 | 1,432 | -138 | -8.8% | 591,800 |
| 2018/12/19 | 1,512.5 | 1,585 | 1,512.5 | 1,570 | +50 | +3.3% | 232,800 |
| 2018/12/18 | 1,512.5 | 1,577.5 | 1,502.5 | 1,520 | -22.5 | -1.5% | 303,200 |
| 2018/12/17 | 1,572.5 | 1,577.5 | 1,532.5 | 1,542.5 | -25 | -1.6% | 120,400 |
| 2018/12/14 | 1,592.5 | 1,610 | 1,560 | 1,567.5 | -25 | -1.6% | 131,200 |
| 2018/12/13 | 1,630 | 1,632.5 | 1,582.5 | 1,592.5 | -20 | -1.2% | 123,600 |
| 2018/12/12 | 1,595 | 1,622.5 | 1,582.5 | 1,612.5 | +30 | +1.9% | 161,000 |
| 2018/12/11 | 1,590 | 1,595 | 1,552.5 | 1,582.5 | -7.5 | -0.5% | 167,000 |
| 2018/12/10 | 1,567.5 | 1,612.5 | 1,567.5 | 1,590 | -7.5 | -0.5% | 280,600 |
| 2018/12/07 | 1,590 | 1,622.5 | 1,567.5 | 1,597.5 | +5 | +0.3% | 211,800 |
| 2018/12/06 | 1,602.5 | 1,615 | 1,580 | 1,592.5 | -5 | -0.3% | 262,600 |
| 2018/12/05 | 1,532.5 | 1,605 | 1,532.5 | 1,597.5 | +7.5 | +0.5% | 177,400 |
| 2018/12/04 | 1,647.5 | 1,665 | 1,590 | 1,590 | -57.5 | -3.5% | 186,800 |
| 2018/12/03 | 1,675 | 1,687.5 | 1,622.5 | 1,647.5 | +17.5 | +1.1% | 182,800 |
| 2018/11/30 | 1,607.5 | 1,635 | 1,587.5 | 1,630 | -7.5 | -0.5% | 293,800 |
| 2018/11/29 | 1,577.5 | 1,662.5 | 1,577.5 | 1,637.5 | +72.5 | +4.6% | 339,000 |
| 2018/11/28 | 1,467 | 1,575 | 1,467 | 1,565 | +108 | +7.4% | 316,400 |
| 2018/11/27 | 1,499 | 1,499 | 1,447 | 1,457 | -29 | -2% | 156,800 |
| 2018/11/26 | 1,468 | 1,515 | 1,454 | 1,486 | -3 | -0.2% | 168,600 |
| 2018/11/22 | 1,445 | 1,489 | 1,421 | 1,489 | +19 | +1.3% | 214,400 |
| 2018/11/21 | 1,447.5 | 1,496.5 | 1,430.5 | 1,470 | +7 | +0.5% | 160,600 |
| 2018/11/20 | 1,495.5 | 1,497.5 | 1,450.5 | 1,463 | -57 | -3.8% | 184,400 |
| 2018/11/19 | 1,479.5 | 1,535 | 1,466.5 | 1,520 | +30 | +2% | 191,000 |
| 2018/11/16 | 1,527.5 | 1,565 | 1,486.5 | 1,490 | -40 | -2.6% | 288,600 |
| 2018/11/15 | 1,423 | 1,532.5 | 1,423 | 1,530 | +82 | +5.7% | 521,800 |
| 2018/11/14 | 1,500 | 1,502.5 | 1,421.5 | 1,448 | +8.5 | +0.6% | 407,000 |
| 2018/11/13 | 1,450 | 1,475 | 1,422.5 | 1,439.5 | -55.5 | -3.7% | 362,800 |
| 2018/11/12 | 1,592.5 | 1,672.5 | 1,480 | 1,495 | -202.5 | -11.9% | 850,000 |
| 2018/11/09 | 1,750 | 1,775 | 1,667.5 | 1,697.5 | -65 | -3.7% | 544,200 |
| 2018/11/08 | 1,790 | 1,800 | 1,745 | 1,762.5 | +15 | +0.9% | 153,000 |
| 2018/11/07 | 1,707.5 | 1,762.5 | 1,647.5 | 1,747.5 | +62.5 | +3.7% | 250,000 |
| 2018/11/06 | 1,750 | 1,757.5 | 1,677.5 | 1,685 | -47.5 | -2.7% | 139,400 |
| 2018/11/05 | 1,697.5 | 1,750 | 1,685 | 1,732.5 | +40 | +2.4% | 248,000 |
| 2018/11/02 | 1,682.5 | 1,697.5 | 1,647.5 | 1,692.5 | +20 | +1.2% | 220,200 |
| 2018/11/01 | 1,712.5 | 1,722.5 | 1,665 | 1,672.5 | -45 | -2.6% | 200,000 |
| 2018/10/31 | 1,700 | 1,722.5 | 1,662.5 | 1,717.5 | +40 | +2.4% | 181,400 |
| 2018/10/30 | 1,552.5 | 1,680 | 1,547.5 | 1,677.5 | +90 | +5.7% | 478,000 |
| 2018/10/29 | 1,667.5 | 1,710 | 1,587.5 | 1,587.5 | -72.5 | -4.4% | 377,400 |
| 2018/10/26 | 1,712.5 | 1,745 | 1,637.5 | 1,660 | -20 | -1.2% | 347,400 |
| 2018/10/25 | 1,725 | 1,735 | 1,670 | 1,680 | -112.5 | -6.3% | 210,400 |
| 2018/10/24 | 1,802.5 | 1,825 | 1,745 | 1,792.5 | -10 | -0.6% | 291,200 |
| 2018/10/23 | 1,865 | 1,865 | 1,800 | 1,802.5 | -65 | -3.5% | 180,200 |
| 2018/10/22 | 1,855 | 1,875 | 1,822.5 | 1,867.5 | +5 | +0.3% | 132,800 |
| 2018/10/19 | 1,837.5 | 1,877.5 | 1,822.5 | 1,862.5 | -10 | -0.5% | 167,800 |
| 2018/10/18 | 1,927.5 | 1,942.5 | 1,855 | 1,872.5 | -20 | -1.1% | 249,400 |
1401～
1450
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 | 203,400円 | +11.4% | +9.9% | 3.69% | 15.67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 | 212,800円 | +21.7% | +11.1% | 0.94% | 22.55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 | 190,400円 | +33.3% | +20.7% | 0.21% | 25.68倍 | 6.20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
