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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/11/06 | 1,665 | 1,760 | 1,652.5 | 1,737.5 | +107.5 | +6.6% | 392,800 |
| 2017/11/02 | 1,637.5 | 1,655 | 1,622.5 | 1,630 | -2.5 | -0.2% | 124,200 |
| 2017/11/01 | 1,645 | 1,645 | 1,615 | 1,632.5 | -12.5 | -0.8% | 107,400 |
| 2017/10/31 | 1,632.5 | 1,655 | 1,605 | 1,645 | +12.5 | +0.8% | 138,400 |
| 2017/10/30 | 1,622.5 | 1,632.5 | 1,610 | 1,632.5 | +22.5 | +1.4% | 115,400 |
| 2017/10/27 | 1,597.5 | 1,610 | 1,580 | 1,610 | +32.5 | +2.1% | 64,400 |
| 2017/10/26 | 1,565 | 1,600 | 1,562.5 | 1,577.5 | -10 | -0.6% | 75,400 |
| 2017/10/25 | 1,635 | 1,635 | 1,577.5 | 1,587.5 | -37.5 | -2.3% | 141,800 |
| 2017/10/24 | 1,645 | 1,645 | 1,615 | 1,625 | +32.5 | +2% | 99,000 |
| 2017/10/23 | 1,580 | 1,592.5 | 1,562.5 | 1,592.5 | +30 | +1.9% | 112,600 |
| 2017/10/20 | 1,575 | 1,582.5 | 1,552.5 | 1,562.5 | -30 | -1.9% | 147,800 |
| 2017/10/19 | 1,617.5 | 1,625 | 1,585 | 1,592.5 | -45 | -2.7% | 119,000 |
| 2017/10/18 | 1,637.5 | 1,665 | 1,632.5 | 1,637.5 | +2.5 | +0.2% | 91,000 |
| 2017/10/17 | 1,620 | 1,637.5 | 1,617.5 | 1,635 | +10 | +0.6% | 86,600 |
| 2017/10/16 | 1,662.5 | 1,680 | 1,620 | 1,625 | -45 | -2.7% | 181,400 |
| 2017/10/13 | 1,690 | 1,695 | 1,642.5 | 1,670 | +7.5 | +0.5% | 225,200 |
| 2017/10/12 | 1,590 | 1,677.5 | 1,587.5 | 1,662.5 | +87.5 | +5.6% | 306,600 |
| 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 |
1801～
1850
件表示中 / 4375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 | 178,900円 | +6.8% | +6.5% | 4.19% | 14.13倍 | 2.06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 | 379,900円 | +6.4% | +36.1% | 2.90% | 20.73倍 | 1.19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 |
| ＧＥＮＤＡ | 101,300円 | +40.5% | +24.6% | 0.00% | 32.95倍 | 4.64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 |
| ＨＵグループ | 273,800円 | +1.7% | - | 4.57% | 51.85倍 | 1.14倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| タイミー | 157,000円 | +28.0% | +51.5% | 0.00% | 35.60倍 | 17.18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 |
市場注目の銘柄
チャート関連のコラム
