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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,194 | 1,194 | 1,143.5 | 1,150 | -33 | -2.8% | 274,000 |
| 2017/07/27 | 1,196.5 | 1,204.5 | 1,175 | 1,183 | -12.5 | -1% | 121,600 |
| 2017/07/26 | 1,227 | 1,229 | 1,186 | 1,195.5 | -27 | -2.2% | 153,600 |
| 2017/07/25 | 1,239.5 | 1,239.5 | 1,211 | 1,222.5 | -9.5 | -0.8% | 130,000 |
| 2017/07/24 | 1,194.5 | 1,237 | 1,187.5 | 1,232 | +37.5 | +3.1% | 192,200 |
| 2017/07/21 | 1,202.5 | 1,203.5 | 1,190 | 1,194.5 | -1 | -0.1% | 100,000 |
| 2017/07/20 | 1,205.5 | 1,210 | 1,191.5 | 1,195.5 | +4.5 | +0.4% | 99,400 |
| 2017/07/19 | 1,173.5 | 1,203.5 | 1,173.5 | 1,191 | +23 | +2% | 131,000 |
| 2017/07/18 | 1,175 | 1,181 | 1,155.5 | 1,168 | -7 | -0.6% | 131,000 |
| 2017/07/14 | 1,194.5 | 1,197 | 1,168 | 1,175 | -10.5 | -0.9% | 138,400 |
| 2017/07/13 | 1,171.5 | 1,200 | 1,171.5 | 1,185.5 | +17 | +1.5% | 117,200 |
| 2017/07/12 | 1,187.5 | 1,208.5 | 1,167.5 | 1,168.5 | -15 | -1.3% | 238,400 |
| 2017/07/11 | 1,148.5 | 1,192.5 | 1,138 | 1,183.5 | +44 | +3.9% | 250,800 |
| 2017/07/10 | 1,142.5 | 1,147.5 | 1,135.5 | 1,139.5 | +6.5 | +0.6% | 137,000 |
| 2017/07/07 | 1,135 | 1,138 | 1,122.5 | 1,133 | -15 | -1.3% | 133,800 |
| 2017/07/06 | 1,147 | 1,156.5 | 1,130.5 | 1,148 | +11.5 | +1% | 206,600 |
| 2017/07/05 | 1,133 | 1,137.5 | 1,104.5 | 1,136.5 | +21.5 | +1.9% | 176,800 |
| 2017/07/04 | 1,149 | 1,150 | 1,111 | 1,115 | -4.5 | -0.4% | 231,400 |
| 2017/07/03 | 1,095.5 | 1,135 | 1,095.5 | 1,119.5 | +28.5 | +2.6% | 189,200 |
| 2017/06/30 | 1,095 | 1,097.5 | 1,080.5 | 1,091 | -28.5 | -2.5% | 196,800 |
| 2017/06/29 | 1,119.5 | 1,124 | 1,078.5 | 1,119.5 | ±0 | ±0% | 220,200 |
| 2017/06/28 | 1,155 | 1,157.5 | 1,116.5 | 1,119.5 | -55.5 | -4.7% | 279,400 |
| 2017/06/27 | 1,195 | 1,195 | 1,151 | 1,175 | -8.5 | -0.7% | 287,800 |
| 2017/06/26 | 1,150.5 | 1,190 | 1,150.5 | 1,183.5 | +38 | +3.3% | 191,000 |
| 2017/06/23 | 1,160 | 1,177.5 | 1,135.5 | 1,145.5 | -6.5 | -0.6% | 250,800 |
| 2017/06/22 | 1,160.5 | 1,165 | 1,146 | 1,152 | +16.5 | +1.5% | 227,800 |
| 2017/06/21 | 1,109.5 | 1,180 | 1,108.5 | 1,135.5 | +36 | +3.3% | 548,400 |
| 2017/06/20 | 1,091 | 1,103 | 1,085.5 | 1,099.5 | +9 | +0.8% | 137,800 |
| 2017/06/19 | 1,093.5 | 1,102 | 1,081.5 | 1,090.5 | +19.5 | +1.8% | 105,200 |
| 2017/06/16 | 1,100 | 1,102 | 1,067.5 | 1,071 | -13.5 | -1.2% | 181,800 |
| 2017/06/15 | 1,050.5 | 1,089 | 1,047 | 1,084.5 | +36 | +3.4% | 190,200 |
| 2017/06/14 | 1,062 | 1,069 | 1,046.5 | 1,048.5 | -2.5 | -0.2% | 107,600 |
| 2017/06/13 | 1,047.5 | 1,052.5 | 1,030 | 1,051 | -3 | -0.3% | 144,800 |
| 2017/06/12 | 1,072.5 | 1,072.5 | 1,045.5 | 1,054 | -24 | -2.2% | 186,400 |
| 2017/06/09 | 1,091 | 1,100 | 1,075.5 | 1,078 | -13 | -1.2% | 131,200 |
| 2017/06/08 | 1,086 | 1,097 | 1,086 | 1,091 | -1.5 | -0.1% | 100,800 |
| 2017/06/07 | 1,095 | 1,099 | 1,077.5 | 1,092.5 | -4.5 | -0.4% | 101,400 |
| 2017/06/06 | 1,117.5 | 1,117.5 | 1,089.5 | 1,097 | -21 | -1.9% | 134,600 |
| 2017/06/05 | 1,095.5 | 1,123 | 1,092.5 | 1,118 | +29 | +2.7% | 182,800 |
| 2017/06/02 | 1,110 | 1,110 | 1,081.5 | 1,089 | -6 | -0.5% | 167,000 |
| 2017/06/01 | 1,091 | 1,099 | 1,082.5 | 1,095 | +4 | +0.4% | 98,000 |
| 2017/05/31 | 1,090 | 1,109.5 | 1,082.5 | 1,091 | +1.5 | +0.1% | 156,000 |
| 2017/05/30 | 1,090 | 1,090.5 | 1,067.5 | 1,089.5 | +9 | +0.8% | 105,400 |
| 2017/05/29 | 1,064 | 1,091.5 | 1,060 | 1,080.5 | +16.5 | +1.6% | 113,400 |
| 2017/05/26 | 1,082.5 | 1,087 | 1,059 | 1,064 | -22 | -2% | 112,000 |
| 2017/05/25 | 1,083 | 1,093 | 1,078.5 | 1,086 | -8 | -0.7% | 111,200 |
| 2017/05/24 | 1,106 | 1,111.5 | 1,091.5 | 1,094 | +2.5 | +0.2% | 69,600 |
| 2017/05/23 | 1,082 | 1,097.5 | 1,081.5 | 1,091.5 | -7 | -0.6% | 122,800 |
| 2017/05/22 | 1,121.5 | 1,127 | 1,080.5 | 1,098.5 | -20.5 | -1.8% | 167,400 |
| 2017/05/19 | 1,120 | 1,143 | 1,104.5 | 1,119 | +3.5 | +0.3% | 198,600 |
1751～
1800
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
