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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,872.5 | 1,892.5 | 1,842.5 | 1,892.5 | +75 | +4.1% | 183,200 |
2018/10/16 | 1,847.5 | 1,870 | 1,812.5 | 1,817.5 | -40 | -2.2% | 220,000 |
2018/10/15 | 1,935 | 1,937.5 | 1,855 | 1,857.5 | -55 | -2.9% | 160,400 |
2018/10/12 | 1,865 | 1,920 | 1,860 | 1,912.5 | +25 | +1.3% | 293,400 |
2018/10/11 | 1,842.5 | 1,942.5 | 1,842.5 | 1,887.5 | -75 | -3.8% | 249,600 |
2018/10/10 | 1,985 | 2,025 | 1,945 | 1,962.5 | ±0 | ±0% | 238,600 |
2018/10/09 | 2,010 | 2,010 | 1,945 | 1,962.5 | -82.5 | -4% | 341,000 |
2018/10/05 | 2,087.5 | 2,137.5 | 2,045 | 2,045 | -65 | -3.1% | 261,000 |
2018/10/04 | 2,102.5 | 2,150 | 2,060 | 2,110 | +35 | +1.7% | 490,200 |
2018/10/03 | 2,145 | 2,170 | 2,075 | 2,075 | -125 | -5.7% | 445,400 |
2018/10/02 | 2,155 | 2,210 | 2,155 | 2,200 | +30 | +1.4% | 256,600 |
2018/10/01 | 2,215 | 2,232.5 | 2,145 | 2,170 | -45 | -2% | 380,600 |
2018/09/28 | 2,222.5 | 2,250 | 2,180 | 2,215 | -20 | -0.9% | 413,400 |
2018/09/27 | 2,302.5 | 2,320 | 2,235 | 2,235 | -80 | -3.5% | 163,200 |
2018/09/26 | 2,302.5 | 2,340 | 2,267.5 | 2,315 | +7.5 | +0.3% | 163,400 |
2018/09/25 | 2,195 | 2,310 | 2,175 | 2,307.5 | +122.5 | +5.6% | 308,600 |
2018/09/21 | 2,222.5 | 2,222.5 | 2,162.5 | 2,185 | -2.5 | -0.1% | 299,600 |
2018/09/20 | 2,267.5 | 2,272.5 | 2,167.5 | 2,187.5 | -97.5 | -4.3% | 445,800 |
2018/09/19 | 2,267.5 | 2,320 | 2,250 | 2,285 | +37.5 | +1.7% | 223,800 |
2018/09/18 | 2,260 | 2,292.5 | 2,225 | 2,247.5 | -25 | -1.1% | 366,000 |
2018/09/14 | 2,287.5 | 2,352.5 | 2,262.5 | 2,272.5 | +17.5 | +0.8% | 210,600 |
2018/09/13 | 2,325 | 2,340 | 2,237.5 | 2,255 | -82.5 | -3.5% | 196,000 |
2018/09/12 | 2,420 | 2,435 | 2,327.5 | 2,337.5 | -82.5 | -3.4% | 152,200 |
2018/09/11 | 2,435 | 2,450 | 2,412.5 | 2,420 | +20 | +0.8% | 96,600 |
2018/09/10 | 2,400 | 2,445 | 2,392.5 | 2,400 | +7.5 | +0.3% | 97,800 |
2018/09/07 | 2,360 | 2,422.5 | 2,360 | 2,392.5 | +7.5 | +0.3% | 140,400 |
2018/09/06 | 2,402.5 | 2,412.5 | 2,340 | 2,385 | -35 | -1.4% | 117,800 |
2018/09/05 | 2,470 | 2,525 | 2,412.5 | 2,420 | -40 | -1.6% | 199,000 |
2018/09/04 | 2,442.5 | 2,495 | 2,402.5 | 2,460 | -17.5 | -0.7% | 202,000 |
2018/09/03 | 2,462.5 | 2,520 | 2,430 | 2,477.5 | +40 | +1.6% | 260,600 |
2018/08/31 | 2,432.5 | 2,465 | 2,420 | 2,437.5 | -37.5 | -1.5% | 227,400 |
2018/08/30 | 2,390 | 2,480 | 2,387.5 | 2,475 | +110 | +4.7% | 260,600 |
2018/08/29 | 2,375 | 2,427.5 | 2,355 | 2,365 | +25 | +1.1% | 187,800 |
2018/08/28 | 2,500 | 2,510 | 2,335 | 2,340 | -127.5 | -5.2% | 343,200 |
2018/08/27 | 2,450 | 2,470 | 2,395 | 2,467.5 | +102.5 | +4.3% | 297,200 |
2018/08/24 | 2,317.5 | 2,387.5 | 2,312.5 | 2,365 | +95 | +4.2% | 251,800 |
2018/08/23 | 2,247.5 | 2,275 | 2,207.5 | 2,270 | +5 | +0.2% | 285,000 |
2018/08/22 | 2,215 | 2,267.5 | 2,182.5 | 2,265 | +17.5 | +0.8% | 353,000 |
2018/08/21 | 2,292.5 | 2,340 | 2,205 | 2,247.5 | -57.5 | -2.5% | 476,800 |
2018/08/20 | 2,440 | 2,475 | 2,295 | 2,305 | -170 | -6.9% | 364,600 |
2018/08/17 | 2,525 | 2,550 | 2,457.5 | 2,475 | -12.5 | -0.5% | 184,800 |
2018/08/16 | 2,535 | 2,610 | 2,467.5 | 2,487.5 | -87.5 | -3.4% | 372,000 |
2018/08/15 | 2,510 | 2,620 | 2,510 | 2,575 | +100 | +4% | 541,400 |
2018/08/14 | 2,425 | 2,515 | 2,305 | 2,475 | +165 | +7.1% | 586,000 |
2018/08/13 | 2,317.5 | 2,397.5 | 2,270 | 2,310 | +102.5 | +4.6% | 388,000 |
2018/08/10 | 2,177.5 | 2,385 | 2,112.5 | 2,207.5 | +60 | +2.8% | 662,200 |
2018/08/09 | 2,127.5 | 2,167.5 | 2,095 | 2,147.5 | +20 | +0.9% | 167,400 |
2018/08/08 | 2,110 | 2,182.5 | 2,102.5 | 2,127.5 | -7.5 | -0.4% | 295,000 |
2018/08/07 | 2,175 | 2,215 | 2,125 | 2,135 | -67.5 | -3.1% | 292,400 |
2018/08/06 | 2,195 | 2,237.5 | 2,190 | 2,202.5 | -25 | -1.1% | 179,400 |
1451~
1500
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 | 212,100円 | +11.4% | +9.9% | 3.54% | 16.34倍 | 2.52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 | 397,000円 | -5.2% | -8.7% | 1.66% | 21.90倍 | 2.36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 | 224,300円 | +21.7% | +11.1% | 0.89% | 23.76倍 | 4.33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 | 384,900円 | +5.7% | +79.3% | 3.27% | 18.25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 | 193,100円 | +33.3% | +20.7% | 0.21% | 26.04倍 | 6.29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