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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 2,250 | 2,280 | 2,222.5 | 2,227.5 | -50 | -2.2% | 204,600 |
| 2018/08/02 | 2,367.5 | 2,367.5 | 2,272.5 | 2,277.5 | -90 | -3.8% | 220,200 |
| 2018/08/01 | 2,337.5 | 2,390 | 2,335 | 2,367.5 | +67.5 | +2.9% | 155,600 |
| 2018/07/31 | 2,290 | 2,307.5 | 2,232.5 | 2,300 | -17.5 | -0.8% | 199,200 |
| 2018/07/30 | 2,312.5 | 2,342.5 | 2,295 | 2,317.5 | -7.5 | -0.3% | 154,600 |
| 2018/07/27 | 2,350 | 2,360 | 2,305 | 2,325 | -45 | -1.9% | 132,600 |
| 2018/07/26 | 2,347.5 | 2,387.5 | 2,337.5 | 2,370 | +32.5 | +1.4% | 147,200 |
| 2018/07/25 | 2,345 | 2,345 | 2,252.5 | 2,337.5 | +7.5 | +0.3% | 130,600 |
| 2018/07/24 | 2,262.5 | 2,347.5 | 2,257.5 | 2,330 | +90 | +4% | 255,200 |
| 2018/07/23 | 2,200 | 2,245 | 2,197.5 | 2,240 | +47.5 | +2.2% | 151,400 |
| 2018/07/20 | 2,192.5 | 2,200 | 2,130 | 2,192.5 | ±0 | ±0% | 175,400 |
| 2018/07/19 | 2,137.5 | 2,210 | 2,135 | 2,192.5 | +60 | +2.8% | 259,000 |
| 2018/07/18 | 2,095 | 2,132.5 | 2,070 | 2,132.5 | +37.5 | +1.8% | 113,200 |
| 2018/07/17 | 2,062.5 | 2,115 | 2,050 | 2,095 | +60 | +2.9% | 200,800 |
| 2018/07/13 | 2,050 | 2,065 | 2,017.5 | 2,035 | -15 | -0.7% | 160,200 |
| 2018/07/12 | 2,022.5 | 2,095 | 2,022.5 | 2,050 | +45 | +2.2% | 225,000 |
| 2018/07/11 | 2,002.5 | 2,040 | 1,960 | 2,005 | -37.5 | -1.8% | 189,800 |
| 2018/07/10 | 2,035 | 2,052.5 | 2,022.5 | 2,042.5 | +20 | +1% | 198,800 |
| 2018/07/09 | 1,962.5 | 2,022.5 | 1,957.5 | 2,022.5 | +80 | +4.1% | 241,800 |
| 2018/07/06 | 1,897.5 | 1,947.5 | 1,870 | 1,942.5 | +47.5 | +2.5% | 172,000 |
| 2018/07/05 | 1,910 | 1,932.5 | 1,870 | 1,895 | -15 | -0.8% | 114,600 |
| 2018/07/04 | 1,867.5 | 1,917.5 | 1,840 | 1,910 | +32.5 | +1.7% | 183,000 |
| 2018/07/03 | 1,980 | 2,000 | 1,857.5 | 1,877.5 | -35 | -1.8% | 405,400 |
| 2018/07/02 | 1,980 | 1,997.5 | 1,900 | 1,912.5 | -35 | -1.8% | 209,000 |
| 2018/06/29 | 1,905 | 1,950 | 1,877.5 | 1,947.5 | +32.5 | +1.7% | 165,600 |
| 2018/06/28 | 1,955 | 1,977.5 | 1,895 | 1,915 | -40 | -2% | 237,800 |
| 2018/06/27 | 1,930 | 1,977.5 | 1,895 | 1,955 | +2.5 | +0.1% | 163,800 |
| 2018/06/26 | 2,050 | 2,062.5 | 1,907.5 | 1,952.5 | -110 | -5.3% | 376,800 |
| 2018/06/25 | 2,057.5 | 2,132.5 | 2,032.5 | 2,062.5 | +90 | +4.6% | 755,600 |
| 2018/06/22 | 2,010 | 2,047.5 | 1,945 | 1,972.5 | -5 | -0.3% | 284,000 |
| 2018/06/21 | 1,930 | 2,010 | 1,917.5 | 1,977.5 | +37.5 | +1.9% | 260,200 |
| 2018/06/20 | 1,900 | 1,950 | 1,897.5 | 1,940 | +27.5 | +1.4% | 231,600 |
| 2018/06/19 | 1,967.5 | 1,980 | 1,910 | 1,912.5 | -57.5 | -2.9% | 274,400 |
| 2018/06/18 | 1,940 | 1,980 | 1,895 | 1,970 | +2.5 | +0.1% | 206,000 |
| 2018/06/15 | 1,967.5 | 2,005 | 1,962.5 | 1,967.5 | +5 | +0.3% | 251,000 |
| 2018/06/14 | 1,905 | 2,000 | 1,895 | 1,962.5 | +62.5 | +3.3% | 594,200 |
| 2018/06/13 | 1,835 | 1,910 | 1,830 | 1,900 | +47.5 | +2.6% | 364,400 |
| 2018/06/12 | 1,810 | 1,862.5 | 1,787.5 | 1,852.5 | +45 | +2.5% | 366,800 |
| 2018/06/11 | 1,745 | 1,812.5 | 1,742.5 | 1,807.5 | +75 | +4.3% | 409,400 |
| 2018/06/08 | 1,697.5 | 1,737.5 | 1,682.5 | 1,732.5 | +27.5 | +1.6% | 206,200 |
| 2018/06/07 | 1,680 | 1,710 | 1,655 | 1,705 | +27.5 | +1.6% | 221,400 |
| 2018/06/06 | 1,715 | 1,720 | 1,665 | 1,677.5 | -22.5 | -1.3% | 297,000 |
| 2018/06/05 | 1,675 | 1,727.5 | 1,660 | 1,700 | +40 | +2.4% | 447,600 |
| 2018/06/04 | 1,660 | 1,670 | 1,627.5 | 1,660 | +7.5 | +0.5% | 241,000 |
| 2018/06/01 | 1,635 | 1,655 | 1,602.5 | 1,652.5 | +17.5 | +1.1% | 246,600 |
| 2018/05/31 | 1,605 | 1,655 | 1,597.5 | 1,635 | +47.5 | +3% | 350,400 |
| 2018/05/30 | 1,575 | 1,607.5 | 1,570 | 1,587.5 | -17.5 | -1.1% | 211,800 |
| 2018/05/29 | 1,620 | 1,620 | 1,567.5 | 1,605 | -15 | -0.9% | 255,400 |
| 2018/05/28 | 1,607.5 | 1,620 | 1,582.5 | 1,620 | +12.5 | +0.8% | 161,200 |
| 2018/05/25 | 1,627.5 | 1,627.5 | 1,560 | 1,607.5 | -2.5 | -0.2% | 334,400 |
1501～
1550
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
