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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,499.5 | 1,545 | 1,489.5 | 1,522.5 | +41 | +2.8% | 327,600 |
| 2018/03/08 | 1,448 | 1,487.5 | 1,421 | 1,481.5 | +45.5 | +3.2% | 502,000 |
| 2018/03/07 | 1,500 | 1,502.5 | 1,420.5 | 1,436 | -141.5 | -9% | 902,400 |
| 2018/03/06 | 1,570 | 1,605 | 1,570 | 1,577.5 | +35 | +2.3% | 160,600 |
| 2018/03/05 | 1,555 | 1,565 | 1,517.5 | 1,542.5 | -32.5 | -2.1% | 179,200 |
| 2018/03/02 | 1,550 | 1,590 | 1,542.5 | 1,575 | -22.5 | -1.4% | 174,200 |
| 2018/03/01 | 1,612.5 | 1,615 | 1,575 | 1,597.5 | -35 | -2.1% | 169,200 |
| 2018/02/28 | 1,610 | 1,645 | 1,607.5 | 1,632.5 | -2.5 | -0.2% | 177,000 |
| 2018/02/27 | 1,675 | 1,682.5 | 1,620 | 1,635 | -27.5 | -1.7% | 257,600 |
| 2018/02/26 | 1,625 | 1,667.5 | 1,615 | 1,662.5 | +40 | +2.5% | 261,600 |
| 2018/02/23 | 1,615 | 1,630 | 1,602.5 | 1,622.5 | +7.5 | +0.5% | 215,200 |
| 2018/02/22 | 1,612.5 | 1,630 | 1,577.5 | 1,615 | -10 | -0.6% | 271,600 |
| 2018/02/21 | 1,597.5 | 1,632.5 | 1,570 | 1,625 | +50 | +3.2% | 224,600 |
| 2018/02/20 | 1,600 | 1,600 | 1,547.5 | 1,575 | -12.5 | -0.8% | 187,000 |
| 2018/02/19 | 1,517.5 | 1,620 | 1,512.5 | 1,587.5 | +109 | +7.4% | 275,200 |
| 2018/02/16 | 1,450 | 1,495 | 1,450 | 1,478.5 | +28.5 | +2% | 188,600 |
| 2018/02/15 | 1,447.5 | 1,474 | 1,437 | 1,450 | -11.5 | -0.8% | 166,400 |
| 2018/02/14 | 1,467 | 1,499 | 1,442.5 | 1,461.5 | -20.5 | -1.4% | 276,000 |
| 2018/02/13 | 1,510 | 1,515 | 1,446 | 1,482 | +22 | +1.5% | 390,600 |
| 2018/02/09 | 1,408 | 1,480 | 1,408 | 1,460 | -22.5 | -1.5% | 266,000 |
| 2018/02/08 | 1,500 | 1,507.5 | 1,465.5 | 1,482.5 | +45.5 | +3.2% | 238,600 |
| 2018/02/07 | 1,537.5 | 1,537.5 | 1,431.5 | 1,437 | +11.5 | +0.8% | 227,600 |
| 2018/02/06 | 1,496 | 1,502.5 | 1,378 | 1,425.5 | -157 | -9.9% | 422,200 |
| 2018/02/05 | 1,585 | 1,590 | 1,562.5 | 1,582.5 | -37.5 | -2.3% | 190,200 |
| 2018/02/02 | 1,630 | 1,635 | 1,600 | 1,620 | -7.5 | -0.5% | 129,600 |
| 2018/02/01 | 1,600 | 1,642.5 | 1,600 | 1,627.5 | +37.5 | +2.4% | 189,800 |
| 2018/01/31 | 1,600 | 1,632.5 | 1,585 | 1,590 | -15 | -0.9% | 151,400 |
| 2018/01/30 | 1,662.5 | 1,667.5 | 1,595 | 1,605 | -40 | -2.4% | 184,000 |
| 2018/01/29 | 1,650 | 1,672.5 | 1,637.5 | 1,645 | +12.5 | +0.8% | 175,000 |
| 2018/01/26 | 1,645 | 1,655 | 1,622.5 | 1,632.5 | ±0 | ±0% | 122,400 |
| 2018/01/25 | 1,650 | 1,662.5 | 1,632.5 | 1,632.5 | -30 | -1.8% | 163,200 |
| 2018/01/24 | 1,660 | 1,687.5 | 1,652.5 | 1,662.5 | +7.5 | +0.5% | 306,800 |
| 2018/01/23 | 1,652.5 | 1,657.5 | 1,637.5 | 1,655 | +17.5 | +1.1% | 223,000 |
| 2018/01/22 | 1,632.5 | 1,637.5 | 1,602.5 | 1,637.5 | +30 | +1.9% | 254,200 |
| 2018/01/19 | 1,562.5 | 1,615 | 1,562.5 | 1,607.5 | +55 | +3.5% | 347,600 |
| 2018/01/18 | 1,595 | 1,605 | 1,547.5 | 1,552.5 | -32.5 | -2.1% | 177,000 |
| 2018/01/17 | 1,597.5 | 1,605 | 1,577.5 | 1,585 | -12.5 | -0.8% | 174,600 |
| 2018/01/16 | 1,575 | 1,597.5 | 1,562.5 | 1,597.5 | +37.5 | +2.4% | 197,600 |
| 2018/01/15 | 1,577.5 | 1,587.5 | 1,525 | 1,560 | -35 | -2.2% | 470,000 |
| 2018/01/12 | 1,607.5 | 1,617.5 | 1,577.5 | 1,595 | -45 | -2.7% | 414,000 |
| 2018/01/11 | 1,675 | 1,675 | 1,635 | 1,640 | -37.5 | -2.2% | 252,400 |
| 2018/01/10 | 1,705 | 1,710 | 1,675 | 1,677.5 | -25 | -1.5% | 144,800 |
| 2018/01/09 | 1,692.5 | 1,702.5 | 1,682.5 | 1,702.5 | +12.5 | +0.7% | 155,800 |
| 2018/01/05 | 1,710 | 1,710 | 1,685 | 1,690 | -15 | -0.9% | 135,800 |
| 2018/01/04 | 1,730 | 1,732.5 | 1,685 | 1,705 | +10 | +0.6% | 235,800 |
| 2017/12/29 | 1,702.5 | 1,722.5 | 1,687.5 | 1,695 | +7.5 | +0.4% | 168,800 |
| 2017/12/28 | 1,720 | 1,722.5 | 1,687.5 | 1,687.5 | -25 | -1.5% | 129,000 |
| 2017/12/27 | 1,677.5 | 1,715 | 1,675 | 1,712.5 | +27.5 | +1.6% | 128,800 |
| 2017/12/26 | 1,705 | 1,712.5 | 1,685 | 1,685 | -20 | -1.2% | 127,800 |
| 2017/12/25 | 1,705 | 1,715 | 1,692.5 | 1,705 | +15 | +0.9% | 170,400 |
1601～
1650
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
