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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 1,575 | 1,592.5 | 1,545 | 1,590 | +5 | +0.3% | 86,600 |
| 2019/01/28 | 1,605 | 1,605 | 1,577.5 | 1,585 | -20 | -1.2% | 65,400 |
| 2019/01/25 | 1,572.5 | 1,615 | 1,552.5 | 1,605 | +35 | +2.2% | 132,200 |
| 2019/01/24 | 1,615 | 1,615 | 1,547.5 | 1,570 | -35 | -2.2% | 110,600 |
| 2019/01/23 | 1,565 | 1,625 | 1,560 | 1,605 | +5 | +0.3% | 141,200 |
| 2019/01/22 | 1,630 | 1,630 | 1,587.5 | 1,600 | -30 | -1.8% | 89,000 |
| 2019/01/21 | 1,650 | 1,670 | 1,602.5 | 1,630 | -2.5 | -0.2% | 166,400 |
| 2019/01/18 | 1,650 | 1,657.5 | 1,595 | 1,632.5 | -25 | -1.5% | 195,600 |
| 2019/01/17 | 1,662.5 | 1,712.5 | 1,647.5 | 1,657.5 | +35 | +2.2% | 198,400 |
| 2019/01/16 | 1,615 | 1,655 | 1,605 | 1,622.5 | +7.5 | +0.5% | 117,800 |
| 2019/01/15 | 1,595 | 1,620 | 1,580 | 1,615 | +27.5 | +1.7% | 178,800 |
| 2019/01/11 | 1,517.5 | 1,620 | 1,510 | 1,587.5 | +91 | +6.1% | 301,800 |
| 2019/01/10 | 1,515 | 1,540 | 1,488.5 | 1,496.5 | -8.5 | -0.6% | 178,800 |
| 2019/01/09 | 1,428.5 | 1,512.5 | 1,410.5 | 1,505 | +76.5 | +5.4% | 187,200 |
| 2019/01/08 | 1,424.5 | 1,455.5 | 1,409 | 1,428.5 | +16.5 | +1.2% | 131,000 |
| 2019/01/07 | 1,351.5 | 1,423 | 1,335 | 1,412 | +97 | +7.4% | 227,400 |
| 2019/01/04 | 1,332.5 | 1,394 | 1,306 | 1,315 | -67.5 | -4.9% | 315,400 |
| 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 |
1551～
1600
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
