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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,870 | 1,887.5 | 1,840 | 1,875 | +5 | +0.3% | 258,800 |
| 2018/05/07 | 1,837.5 | 1,872.5 | 1,815 | 1,870 | +52.5 | +2.9% | 274,600 |
| 2018/05/02 | 1,800 | 1,832.5 | 1,775 | 1,817.5 | +37.5 | +2.1% | 286,800 |
| 2018/05/01 | 1,762.5 | 1,800 | 1,745 | 1,780 | +25 | +1.4% | 228,200 |
| 2018/04/27 | 1,742.5 | 1,760 | 1,722.5 | 1,755 | +2.5 | +0.1% | 222,000 |
| 2018/04/26 | 1,725 | 1,775 | 1,712.5 | 1,752.5 | +27.5 | +1.6% | 419,000 |
| 2018/04/25 | 1,750 | 1,750 | 1,710 | 1,725 | -25 | -1.4% | 373,000 |
| 2018/04/24 | 1,750 | 1,767.5 | 1,732.5 | 1,750 | ±0 | ±0% | 300,600 |
| 2018/04/23 | 1,760 | 1,795 | 1,742.5 | 1,750 | ±0 | ±0% | 291,400 |
| 2018/04/20 | 1,750 | 1,790 | 1,740 | 1,750 | -7.5 | -0.4% | 295,400 |
| 2018/04/19 | 1,777.5 | 1,777.5 | 1,745 | 1,757.5 | -5 | -0.3% | 218,200 |
| 2018/04/18 | 1,735 | 1,780 | 1,725 | 1,762.5 | +40 | +2.3% | 487,200 |
| 2018/04/17 | 1,692.5 | 1,732.5 | 1,685 | 1,722.5 | +15 | +0.9% | 293,400 |
| 2018/04/16 | 1,690 | 1,715 | 1,670 | 1,707.5 | ±0 | ±0% | 172,000 |
| 2018/04/13 | 1,735 | 1,737.5 | 1,677.5 | 1,707.5 | -22.5 | -1.3% | 234,400 |
| 2018/04/12 | 1,735 | 1,780 | 1,727.5 | 1,730 | ±0 | ±0% | 256,400 |
| 2018/04/11 | 1,747.5 | 1,757.5 | 1,722.5 | 1,730 | -20 | -1.1% | 199,000 |
| 2018/04/10 | 1,817.5 | 1,837.5 | 1,747.5 | 1,750 | -85 | -4.6% | 369,200 |
| 2018/04/09 | 1,842.5 | 1,890 | 1,827.5 | 1,835 | -40 | -2.1% | 413,400 |
| 2018/04/06 | 1,865 | 1,905 | 1,835 | 1,875 | +10 | +0.5% | 569,800 |
| 2018/04/05 | 1,847.5 | 1,875 | 1,827.5 | 1,865 | +20 | +1.1% | 426,600 |
| 2018/04/04 | 1,840 | 1,857.5 | 1,822.5 | 1,845 | +15 | +0.8% | 381,400 |
| 2018/04/03 | 1,797.5 | 1,847.5 | 1,777.5 | 1,830 | -2.5 | -0.1% | 325,800 |
| 2018/04/02 | 1,775 | 1,855 | 1,752.5 | 1,832.5 | +82.5 | +4.7% | 680,800 |
| 2018/03/30 | 1,740 | 1,765 | 1,710 | 1,750 | +40 | +2.3% | 432,400 |
| 2018/03/29 | 1,702.5 | 1,757.5 | 1,695 | 1,710 | +52.5 | +3.2% | 772,800 |
| 2018/03/28 | 1,635 | 1,685 | 1,622.5 | 1,657.5 | +2.5 | +0.2% | 423,400 |
| 2018/03/27 | 1,620 | 1,660 | 1,592.5 | 1,655 | +77.5 | +4.9% | 396,800 |
| 2018/03/26 | 1,547.5 | 1,580 | 1,489.5 | 1,577.5 | -10 | -0.6% | 357,400 |
| 2018/03/23 | 1,560 | 1,630 | 1,560 | 1,587.5 | -35 | -2.2% | 373,200 |
| 2018/03/22 | 1,530 | 1,627.5 | 1,530 | 1,622.5 | +97.5 | +6.4% | 244,200 |
| 2018/03/20 | 1,535 | 1,547.5 | 1,510 | 1,525 | -42.5 | -2.7% | 181,200 |
| 2018/03/19 | 1,615 | 1,615 | 1,542.5 | 1,567.5 | -37.5 | -2.3% | 189,800 |
| 2018/03/16 | 1,642.5 | 1,647.5 | 1,605 | 1,605 | -35 | -2.1% | 541,200 |
| 2018/03/15 | 1,630 | 1,657.5 | 1,615 | 1,640 | +10 | +0.6% | 219,800 |
| 2018/03/14 | 1,625 | 1,637.5 | 1,600 | 1,630 | -27.5 | -1.7% | 159,200 |
| 2018/03/13 | 1,585 | 1,670 | 1,575 | 1,657.5 | +72.5 | +4.6% | 488,600 |
| 2018/03/12 | 1,547.5 | 1,615 | 1,527.5 | 1,585 | +62.5 | +4.1% | 332,400 |
| 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 |
1601～
1650
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
