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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,632.5 | 1,637.5 | 1,602.5 | 1,637.5 | +30 | +1.9% | 254,200 |
| 2018/01/19 | 1,562.5 | 1,615 | 1,562.5 | 1,607.5 | +55 | +3.5% | 347,600 |
| 2018/01/18 | 1,595 | 1,605 | 1,547.5 | 1,552.5 | -32.5 | -2.1% | 177,000 |
| 2018/01/17 | 1,597.5 | 1,605 | 1,577.5 | 1,585 | -12.5 | -0.8% | 174,600 |
| 2018/01/16 | 1,575 | 1,597.5 | 1,562.5 | 1,597.5 | +37.5 | +2.4% | 197,600 |
| 2018/01/15 | 1,577.5 | 1,587.5 | 1,525 | 1,560 | -35 | -2.2% | 470,000 |
| 2018/01/12 | 1,607.5 | 1,617.5 | 1,577.5 | 1,595 | -45 | -2.7% | 414,000 |
| 2018/01/11 | 1,675 | 1,675 | 1,635 | 1,640 | -37.5 | -2.2% | 252,400 |
| 2018/01/10 | 1,705 | 1,710 | 1,675 | 1,677.5 | -25 | -1.5% | 144,800 |
| 2018/01/09 | 1,692.5 | 1,702.5 | 1,682.5 | 1,702.5 | +12.5 | +0.7% | 155,800 |
| 2018/01/05 | 1,710 | 1,710 | 1,685 | 1,690 | -15 | -0.9% | 135,800 |
| 2018/01/04 | 1,730 | 1,732.5 | 1,685 | 1,705 | +10 | +0.6% | 235,800 |
| 2017/12/29 | 1,702.5 | 1,722.5 | 1,687.5 | 1,695 | +7.5 | +0.4% | 168,800 |
| 2017/12/28 | 1,720 | 1,722.5 | 1,687.5 | 1,687.5 | -25 | -1.5% | 129,000 |
| 2017/12/27 | 1,677.5 | 1,715 | 1,675 | 1,712.5 | +27.5 | +1.6% | 128,800 |
| 2017/12/26 | 1,705 | 1,712.5 | 1,685 | 1,685 | -20 | -1.2% | 127,800 |
| 2017/12/25 | 1,705 | 1,715 | 1,692.5 | 1,705 | +15 | +0.9% | 170,400 |
| 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 |
1801～
1850
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
