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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 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 |
1851～
1900
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
