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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/18 | 1,095 | 1,124.5 | 1,085.5 | 1,115.5 | -4.5 | -0.4% | 227,400 |
| 2017/05/17 | 1,100.5 | 1,131 | 1,099 | 1,120 | +27.5 | +2.5% | 375,200 |
| 2017/05/16 | 1,090 | 1,104 | 1,069.5 | 1,092.5 | +3 | +0.3% | 206,400 |
| 2017/05/15 | 1,055 | 1,090 | 1,050.5 | 1,089.5 | +34.5 | +3.3% | 166,400 |
| 2017/05/12 | 1,030 | 1,075.5 | 1,030 | 1,055 | -23.5 | -2.2% | 181,200 |
| 2017/05/11 | 1,075.5 | 1,095 | 1,065 | 1,078.5 | +14.5 | +1.4% | 177,200 |
| 2017/05/10 | 1,050 | 1,073 | 1,041 | 1,064 | +17 | +1.6% | 209,200 |
| 2017/05/09 | 1,019.5 | 1,054 | 1,010.5 | 1,047 | +34 | +3.4% | 252,000 |
| 2017/05/08 | 1,009.5 | 1,018.5 | 1,002.5 | 1,013 | +23.5 | +2.4% | 149,800 |
| 2017/05/02 | 987.5 | 993.5 | 976 | 989.5 | +7.5 | +0.8% | 105,000 |
| 2017/05/01 | 968 | 984.5 | 965 | 982 | +10.5 | +1.1% | 132,800 |
| 2017/04/28 | 984.5 | 984.5 | 965.5 | 971.5 | -7 | -0.7% | 79,600 |
1801～
1850
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
