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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/04/27 | 973 | 982 | 965 | 978.5 | +11 | +1.1% | 97,400 |
| 2017/04/26 | 970 | 975 | 959 | 967.5 | +10 | +1% | 97,000 |
| 2017/04/25 | 968.5 | 968.5 | 944.5 | 957.5 | +3 | +0.3% | 114,000 |
| 2017/04/24 | 963.5 | 977.5 | 942.5 | 954.5 | -1.5 | -0.2% | 90,000 |
| 2017/04/21 | 966.5 | 967 | 945.5 | 956 | -6 | -0.6% | 87,200 |
| 2017/04/20 | 973.5 | 982 | 959 | 962 | -11.5 | -1.2% | 72,800 |
| 2017/04/19 | 953.5 | 980 | 953.5 | 973.5 | +6.5 | +0.7% | 86,400 |
| 2017/04/18 | 981 | 986.5 | 942 | 967 | +21 | +2.2% | 141,000 |
| 2017/04/17 | 919 | 950 | 917 | 946 | +21.5 | +2.3% | 82,600 |
| 2017/04/14 | 952 | 955 | 922.5 | 924.5 | -27.5 | -2.9% | 75,600 |
| 2017/04/13 | 935 | 960.5 | 918.5 | 952 | -5.5 | -0.6% | 120,800 |
| 2017/04/12 | 972.5 | 979 | 954 | 957.5 | -34 | -3.4% | 122,200 |
| 2017/04/11 | 1,012.5 | 1,015 | 985 | 991.5 | -21 | -2.1% | 115,200 |
| 2017/04/10 | 997.5 | 1,040 | 989 | 1,012.5 | +39.5 | +4.1% | 235,800 |
| 2017/04/07 | 965 | 989 | 956 | 973 | +21.5 | +2.3% | 148,200 |
| 2017/04/06 | 983 | 983 | 948 | 951.5 | -38.5 | -3.9% | 176,800 |
| 2017/04/05 | 1,011 | 1,019 | 976.5 | 990 | -21 | -2.1% | 216,800 |
| 2017/04/04 | 1,016.5 | 1,045 | 1,006.5 | 1,011 | -5.5 | -0.5% | 285,600 |
| 2017/04/03 | 985 | 1,025 | 980 | 1,016.5 | +42.5 | +4.4% | 346,400 |
| 2017/03/31 | 944.5 | 993.5 | 944.5 | 974 | +29.5 | +3.1% | 325,000 |
| 2017/03/30 | 945 | 961.5 | 921.5 | 944.5 | +3 | +0.3% | 291,000 |
1951～
2000
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 | 172,600円 | +6.8% | +6.5% | 4.35% | 13.63倍 | 1.99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 | 172,900円 | +28.0% | +51.5% | 0.00% | 39.24倍 | 18.94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 | 98,800円 | +14.7% | +9.6% | 3.24% | 22.41倍 | 8.67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 | 86,200円 | +40.5% | +24.6% | 0.00% | 31.50倍 | 4.44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 | 142,900円 | +8.2% | +14.6% | 1.89% | 16.31倍 | 2.71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
