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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,582.5 | 1,595 | 1,565 | 1,575 | +2.5 | +0.2% | 95,000 |
| 2017/10/10 | 1,542.5 | 1,577.5 | 1,535 | 1,572.5 | +20 | +1.3% | 159,400 |
| 2017/10/06 | 1,532.5 | 1,552.5 | 1,515 | 1,552.5 | +42.5 | +2.8% | 111,000 |
| 2017/10/05 | 1,510 | 1,540 | 1,510 | 1,510 | +2.5 | +0.2% | 93,200 |
| 2017/10/04 | 1,542.5 | 1,542.5 | 1,502.5 | 1,507.5 | -40 | -2.6% | 126,800 |
| 2017/10/03 | 1,545 | 1,565 | 1,537.5 | 1,547.5 | +2.5 | +0.2% | 72,400 |
| 2017/10/02 | 1,557.5 | 1,557.5 | 1,530 | 1,545 | -10 | -0.6% | 106,200 |
| 2017/09/29 | 1,552.5 | 1,565 | 1,537.5 | 1,555 | -17.5 | -1.1% | 145,000 |
| 2017/09/28 | 1,515 | 1,587.5 | 1,500 | 1,572.5 | +79.5 | +5.3% | 327,400 |
| 2017/09/27 | 1,500 | 1,505 | 1,485 | 1,493 | +9 | +0.6% | 71,400 |
| 2017/09/26 | 1,517.5 | 1,517.5 | 1,471.5 | 1,484 | -23.5 | -1.6% | 138,200 |
| 2017/09/25 | 1,475 | 1,510 | 1,475 | 1,507.5 | +50 | +3.4% | 131,400 |
| 2017/09/22 | 1,478 | 1,480.5 | 1,443 | 1,457.5 | -26 | -1.8% | 198,400 |
| 2017/09/21 | 1,510 | 1,512.5 | 1,475.5 | 1,483.5 | -24 | -1.6% | 340,400 |
| 2017/09/20 | 1,552.5 | 1,555 | 1,502.5 | 1,507.5 | -52.5 | -3.4% | 350,400 |
| 2017/09/19 | 1,622.5 | 1,622.5 | 1,557.5 | 1,560 | -42.5 | -2.7% | 188,800 |
| 2017/09/15 | 1,595 | 1,635 | 1,567.5 | 1,602.5 | +7.5 | +0.5% | 190,600 |
| 2017/09/14 | 1,550 | 1,605 | 1,542.5 | 1,595 | +57.5 | +3.7% | 267,000 |
| 2017/09/13 | 1,545 | 1,575 | 1,530 | 1,537.5 | +2.5 | +0.2% | 169,400 |
| 2017/09/12 | 1,527.5 | 1,540 | 1,500 | 1,535 | +27.5 | +1.8% | 117,200 |
| 2017/09/11 | 1,537.5 | 1,540 | 1,500 | 1,507.5 | -10 | -0.7% | 176,800 |
| 2017/09/08 | 1,542.5 | 1,560 | 1,505 | 1,517.5 | -37.5 | -2.4% | 268,800 |
| 2017/09/07 | 1,580 | 1,587.5 | 1,532.5 | 1,555 | +2.5 | +0.2% | 317,200 |
| 2017/09/06 | 1,485 | 1,582.5 | 1,470.5 | 1,552.5 | +32.5 | +2.1% | 323,600 |
| 2017/09/05 | 1,635 | 1,635 | 1,496 | 1,520 | -97.5 | -6% | 436,600 |
| 2017/09/04 | 1,592.5 | 1,637.5 | 1,577.5 | 1,617.5 | +25 | +1.6% | 343,000 |
| 2017/09/01 | 1,592.5 | 1,622.5 | 1,565 | 1,592.5 | +17.5 | +1.1% | 248,200 |
| 2017/08/31 | 1,550 | 1,580 | 1,537.5 | 1,575 | +35 | +2.3% | 235,400 |
| 2017/08/30 | 1,557.5 | 1,562.5 | 1,500 | 1,540 | +22.5 | +1.5% | 270,800 |
| 2017/08/29 | 1,480 | 1,525 | 1,475.5 | 1,517.5 | +20 | +1.3% | 148,400 |
| 2017/08/28 | 1,499.5 | 1,520 | 1,484 | 1,497.5 | +16 | +1.1% | 178,400 |
| 2017/08/25 | 1,507.5 | 1,577.5 | 1,469 | 1,481.5 | +0.5 | ±0% | 332,600 |
| 2017/08/24 | 1,475 | 1,492 | 1,444.5 | 1,481 | +9 | +0.6% | 149,200 |
| 2017/08/23 | 1,448.5 | 1,484 | 1,443.5 | 1,472 | +53.5 | +3.8% | 309,400 |
| 2017/08/22 | 1,439 | 1,443 | 1,415 | 1,418.5 | -25.5 | -1.8% | 182,400 |
| 2017/08/21 | 1,408.5 | 1,454 | 1,405 | 1,444 | +10.5 | +0.7% | 140,200 |
| 2017/08/18 | 1,435 | 1,460 | 1,404 | 1,433.5 | -26.5 | -1.8% | 243,000 |
| 2017/08/17 | 1,400 | 1,464 | 1,394.5 | 1,460 | +84.5 | +6.1% | 389,600 |
| 2017/08/16 | 1,397.5 | 1,424 | 1,367 | 1,375.5 | +13.5 | +1% | 583,600 |
| 2017/08/15 | 1,322.5 | 1,367.5 | 1,300 | 1,362 | +73 | +5.7% | 480,000 |
| 2017/08/14 | 1,261.5 | 1,304.5 | 1,228 | 1,289 | +2.5 | +0.2% | 566,800 |
| 2017/08/10 | 1,169.5 | 1,330.5 | 1,162.5 | 1,286.5 | +125.5 | +10.8% | 951,400 |
| 2017/08/09 | 1,170 | 1,170 | 1,147.5 | 1,161 | -0.5 | ±0% | 188,200 |
| 2017/08/08 | 1,163 | 1,163 | 1,149.5 | 1,161.5 | +0.5 | ±0% | 78,600 |
| 2017/08/07 | 1,173 | 1,175.5 | 1,149.5 | 1,161 | -1.5 | -0.1% | 102,200 |
| 2017/08/04 | 1,148.5 | 1,165 | 1,141 | 1,162.5 | +0.5 | ±0% | 99,400 |
| 2017/08/03 | 1,168.5 | 1,168.5 | 1,143.5 | 1,162 | -5.5 | -0.5% | 102,600 |
| 2017/08/02 | 1,174 | 1,174 | 1,153.5 | 1,167.5 | +20 | +1.7% | 74,800 |
| 2017/08/01 | 1,159.5 | 1,166.5 | 1,125 | 1,147.5 | -12 | -1% | 113,800 |
| 2017/07/31 | 1,145.5 | 1,166 | 1,140 | 1,159.5 | +9.5 | +0.8% | 120,800 |
1701～
1750
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
