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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/24 | 1,607.5 | 1,615 | 1,577.5 | 1,610 | +2.5 | +0.2% | 256,600 |
| 2018/05/23 | 1,602.5 | 1,625 | 1,587.5 | 1,607.5 | -5 | -0.3% | 271,400 |
| 2018/05/22 | 1,630 | 1,645 | 1,602.5 | 1,612.5 | -12.5 | -0.8% | 289,400 |
| 2018/05/21 | 1,632.5 | 1,685 | 1,622.5 | 1,625 | +17.5 | +1.1% | 371,000 |
| 2018/05/18 | 1,675 | 1,675 | 1,595 | 1,607.5 | -60 | -3.6% | 385,000 |
| 2018/05/17 | 1,685 | 1,715 | 1,655 | 1,667.5 | -20 | -1.2% | 385,200 |
| 2018/05/16 | 1,740 | 1,740 | 1,685 | 1,687.5 | -60 | -3.4% | 250,600 |
| 2018/05/15 | 1,800 | 1,807.5 | 1,742.5 | 1,747.5 | -57.5 | -3.2% | 326,000 |
| 2018/05/14 | 1,770 | 1,820 | 1,705 | 1,805 | -15 | -0.8% | 410,600 |
| 2018/05/11 | 1,857.5 | 1,870 | 1,695 | 1,820 | -82.5 | -4.3% | 732,400 |
| 2018/05/10 | 1,907.5 | 1,917.5 | 1,880 | 1,902.5 | +12.5 | +0.7% | 268,600 |
| 2018/05/09 | 1,872.5 | 1,915 | 1,857.5 | 1,890 | +15 | +0.8% | 250,400 |
1551～
1600
件表示中 / 4276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 | 183,400円 | +11.4% | +9.9% | 4.09% | 14.14倍 | 2.18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 |
| ダスキン | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20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 |
| Ｊマテリアル | 165,700円 | +2.9% | +21.5% | 1.33% | 24.32倍 | 3.45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 |
| ディップ | 259,400円 | +7.1% | +4.6% | 3.66% | 15.25倍 | 3.93倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| トランスコスモ | 350,000円 | +2.7% | +4.5% | 2.31% | 15.43倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
