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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,680 | 1,695 | 1,667.5 | 1,690 | +10 | +0.6% | 130,000 |
| 2017/12/21 | 1,702.5 | 1,707.5 | 1,672.5 | 1,680 | -12.5 | -0.7% | 229,600 |
| 2017/12/20 | 1,707.5 | 1,722.5 | 1,690 | 1,692.5 | ±0 | ±0% | 254,000 |
| 2017/12/19 | 1,737.5 | 1,740 | 1,692.5 | 1,692.5 | -42.5 | -2.4% | 198,000 |
| 2017/12/18 | 1,727.5 | 1,735 | 1,700 | 1,735 | +17.5 | +1% | 204,400 |
| 2017/12/15 | 1,712.5 | 1,737.5 | 1,675 | 1,717.5 | +15 | +0.9% | 378,400 |
| 2017/12/14 | 1,702.5 | 1,742.5 | 1,692.5 | 1,702.5 | +7.5 | +0.4% | 306,000 |
| 2017/12/13 | 1,707.5 | 1,725 | 1,685 | 1,695 | -12.5 | -0.7% | 220,200 |
| 2017/12/12 | 1,732.5 | 1,740 | 1,700 | 1,707.5 | -30 | -1.7% | 233,400 |
| 2017/12/11 | 1,755 | 1,755 | 1,727.5 | 1,737.5 | -5 | -0.3% | 206,600 |
| 2017/12/08 | 1,730 | 1,760 | 1,725 | 1,742.5 | +12.5 | +0.7% | 324,200 |
| 2017/12/07 | 1,707.5 | 1,747.5 | 1,707.5 | 1,730 | +5 | +0.3% | 355,800 |
| 2017/12/06 | 1,747.5 | 1,760 | 1,710 | 1,725 | -57.5 | -3.2% | 751,000 |
| 2017/12/05 | 1,800 | 1,847.5 | 1,780 | 1,782.5 | -62.5 | -3.4% | 484,400 |
| 2017/12/04 | 1,890 | 1,917.5 | 1,842.5 | 1,845 | -65 | -3.4% | 237,800 |
| 2017/12/01 | 2,000 | 2,000 | 1,910 | 1,910 | -25 | -1.3% | 215,200 |
| 2017/11/30 | 1,990 | 2,047.5 | 1,902.5 | 1,935 | +12.5 | +0.7% | 721,400 |
| 2017/11/29 | 1,897.5 | 1,935 | 1,877.5 | 1,922.5 | +60 | +3.2% | 159,400 |
| 2017/11/28 | 1,905 | 1,935 | 1,840 | 1,862.5 | -60 | -3.1% | 285,600 |
| 2017/11/27 | 1,990 | 2,000 | 1,905 | 1,922.5 | -22.5 | -1.2% | 347,600 |
| 2017/11/24 | 1,835 | 1,960 | 1,825 | 1,945 | +120 | +6.6% | 365,200 |
| 2017/11/22 | 1,800 | 1,835 | 1,782.5 | 1,825 | +50 | +2.8% | 181,800 |
| 2017/11/21 | 1,725 | 1,782.5 | 1,680 | 1,775 | +42.5 | +2.5% | 278,400 |
| 2017/11/20 | 1,735 | 1,802.5 | 1,722.5 | 1,732.5 | -37.5 | -2.1% | 324,600 |
| 2017/11/17 | 1,730 | 1,790 | 1,730 | 1,770 | +75 | +4.4% | 247,000 |
| 2017/11/16 | 1,630 | 1,695 | 1,612.5 | 1,695 | +50 | +3% | 347,200 |
| 2017/11/15 | 1,722.5 | 1,745 | 1,637.5 | 1,645 | -85 | -4.9% | 277,800 |
| 2017/11/14 | 1,782.5 | 1,805 | 1,725 | 1,730 | -77.5 | -4.3% | 317,800 |
| 2017/11/13 | 1,850 | 1,860 | 1,762.5 | 1,807.5 | +80 | +4.6% | 382,600 |
| 2017/11/10 | 1,695 | 1,735 | 1,695 | 1,727.5 | +15 | +0.9% | 134,200 |
| 2017/11/09 | 1,752.5 | 1,757.5 | 1,680 | 1,712.5 | -40 | -2.3% | 209,000 |
| 2017/11/08 | 1,750 | 1,782.5 | 1,725 | 1,752.5 | ±0 | ±0% | 141,000 |
| 2017/11/07 | 1,750 | 1,785 | 1,742.5 | 1,752.5 | +15 | +0.9% | 250,800 |
| 2017/11/06 | 1,665 | 1,760 | 1,652.5 | 1,737.5 | +107.5 | +6.6% | 392,800 |
| 2017/11/02 | 1,637.5 | 1,655 | 1,622.5 | 1,630 | -2.5 | -0.2% | 124,200 |
| 2017/11/01 | 1,645 | 1,645 | 1,615 | 1,632.5 | -12.5 | -0.8% | 107,400 |
| 2017/10/31 | 1,632.5 | 1,655 | 1,605 | 1,645 | +12.5 | +0.8% | 138,400 |
| 2017/10/30 | 1,622.5 | 1,632.5 | 1,610 | 1,632.5 | +22.5 | +1.4% | 115,400 |
| 2017/10/27 | 1,597.5 | 1,610 | 1,580 | 1,610 | +32.5 | +2.1% | 64,400 |
| 2017/10/26 | 1,565 | 1,600 | 1,562.5 | 1,577.5 | -10 | -0.6% | 75,400 |
| 2017/10/25 | 1,635 | 1,635 | 1,577.5 | 1,587.5 | -37.5 | -2.3% | 141,800 |
| 2017/10/24 | 1,645 | 1,645 | 1,615 | 1,625 | +32.5 | +2% | 99,000 |
| 2017/10/23 | 1,580 | 1,592.5 | 1,562.5 | 1,592.5 | +30 | +1.9% | 112,600 |
| 2017/10/20 | 1,575 | 1,582.5 | 1,552.5 | 1,562.5 | -30 | -1.9% | 147,800 |
| 2017/10/19 | 1,617.5 | 1,625 | 1,585 | 1,592.5 | -45 | -2.7% | 119,000 |
| 2017/10/18 | 1,637.5 | 1,665 | 1,632.5 | 1,637.5 | +2.5 | +0.2% | 91,000 |
| 2017/10/17 | 1,620 | 1,637.5 | 1,617.5 | 1,635 | +10 | +0.6% | 86,600 |
| 2017/10/16 | 1,662.5 | 1,680 | 1,620 | 1,625 | -45 | -2.7% | 181,400 |
| 2017/10/13 | 1,690 | 1,695 | 1,642.5 | 1,670 | +7.5 | +0.5% | 225,200 |
| 2017/10/12 | 1,590 | 1,677.5 | 1,587.5 | 1,662.5 | +87.5 | +5.6% | 306,600 |
1651～
1700
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
