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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 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 |
1451～
1500
件表示中 / 4405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 | 173,300円 | +6.8% | +6.5% | 4.33% | 13.69倍 | 2.00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 |
| タイミー | 172,700円 | +28.0% | +51.5% | 0.00% | 39.19倍 | 18.92倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＪＡＣＲ | 97,000円 | +14.7% | +9.6% | 3.30% | 22.00倍 | 8.51倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＧＥＮＤＡ | 85,500円 | +40.5% | +24.6% | 0.00% | 31.24倍 | 4.40倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| Ｊマテリアル | 143,300円 | +8.2% | +14.6% | 1.88% | 16.36倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
