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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1701～
1750
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
