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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,726 | 1,860 | 1,726 | 1,837 | +231 | +14.4% | 246,900 |
| 2024/08/05 | 1,647 | 1,770 | 1,588 | 1,606 | -361 | -18.4% | 331,200 |
| 2024/08/02 | 2,019 | 2,019 | 1,966 | 1,967 | -94 | -4.6% | 192,800 |
| 2024/08/01 | 2,113 | 2,126 | 2,056 | 2,061 | -115 | -5.3% | 141,300 |
| 2024/07/31 | 2,113 | 2,185 | 2,078 | 2,176 | +24 | +1.1% | 182,000 |
| 2024/07/30 | 2,145 | 2,169 | 2,121 | 2,152 | +8 | +0.4% | 110,700 |
| 2024/07/29 | 2,133 | 2,153 | 2,122 | 2,144 | +35 | +1.7% | 83,700 |
| 2024/07/26 | 2,121 | 2,147 | 2,109 | 2,109 | -8 | -0.4% | 122,800 |
| 2024/07/25 | 2,127 | 2,151 | 2,097 | 2,117 | -43 | -2% | 172,700 |
| 2024/07/24 | 2,188 | 2,202 | 2,153 | 2,160 | -57 | -2.6% | 108,500 |
| 2024/07/23 | 2,190 | 2,223 | 2,190 | 2,217 | +34 | +1.6% | 97,700 |
| 2024/07/22 | 2,186 | 2,189 | 2,144 | 2,183 | +2 | +0.1% | 87,200 |
| 2024/07/19 | 2,194 | 2,197 | 2,164 | 2,181 | -12 | -0.5% | 150,900 |
| 2024/07/18 | 2,180 | 2,220 | 2,175 | 2,193 | +6 | +0.3% | 161,700 |
| 2024/07/17 | 2,178 | 2,196 | 2,161 | 2,187 | +25 | +1.2% | 109,800 |
| 2024/07/16 | 2,204 | 2,204 | 2,162 | 2,162 | -45 | -2% | 97,600 |
| 2024/07/12 | 2,150 | 2,209 | 2,150 | 2,207 | +56 | +2.6% | 162,100 |
| 2024/07/11 | 2,160 | 2,165 | 2,132 | 2,151 | -8 | -0.4% | 110,400 |
| 2024/07/10 | 2,148 | 2,159 | 2,136 | 2,159 | +11 | +0.5% | 123,400 |
| 2024/07/09 | 2,112 | 2,153 | 2,110 | 2,148 | +41 | +1.9% | 122,000 |
| 2024/07/08 | 2,132 | 2,150 | 2,103 | 2,107 | -13 | -0.6% | 133,200 |
| 2024/07/05 | 2,165 | 2,168 | 2,112 | 2,120 | -36 | -1.7% | 117,000 |
| 2024/07/04 | 2,126 | 2,165 | 2,117 | 2,156 | +53 | +2.5% | 255,300 |
| 2024/07/03 | 2,048 | 2,116 | 2,042 | 2,103 | +41 | +2% | 169,700 |
| 2024/07/02 | 2,026 | 2,063 | 2,013 | 2,062 | +36 | +1.8% | 153,100 |
| 2024/07/01 | 2,000 | 2,049 | 1,996 | 2,026 | +39 | +2% | 195,700 |
| 2024/06/28 | 1,963 | 2,006 | 1,947 | 1,987 | +25 | +1.3% | 276,000 |
| 2024/06/27 | 1,915 | 1,964 | 1,915 | 1,962 | -7 | -0.4% | 193,800 |
| 2024/06/26 | 1,980 | 2,000 | 1,956 | 1,969 | -26 | -1.3% | 330,400 |
| 2024/06/25 | 1,940 | 1,996 | 1,940 | 1,995 | +55 | +2.8% | 207,500 |
| 2024/06/24 | 1,890 | 1,950 | 1,884 | 1,940 | +73 | +3.9% | 239,500 |
| 2024/06/21 | 1,903 | 1,912 | 1,859 | 1,867 | -33 | -1.7% | 551,900 |
| 2024/06/20 | 1,910 | 1,916 | 1,878 | 1,900 | -28 | -1.5% | 242,900 |
| 2024/06/19 | 1,942 | 1,955 | 1,916 | 1,928 | -9 | -0.5% | 139,800 |
| 2024/06/18 | 1,954 | 1,970 | 1,937 | 1,937 | -9 | -0.5% | 127,700 |
| 2024/06/17 | 1,944 | 1,953 | 1,916 | 1,946 | +14 | +0.7% | 169,200 |
| 2024/06/14 | 1,936 | 1,940 | 1,919 | 1,932 | -6 | -0.3% | 194,400 |
| 2024/06/13 | 1,928 | 1,950 | 1,906 | 1,938 | +2 | +0.1% | 140,100 |
| 2024/06/12 | 1,957 | 1,970 | 1,927 | 1,936 | -5 | -0.3% | 146,700 |
| 2024/06/11 | 1,978 | 1,994 | 1,938 | 1,941 | -56 | -2.8% | 143,700 |
| 2024/06/10 | 1,972 | 1,998 | 1,960 | 1,997 | +17 | +0.9% | 125,000 |
| 2024/06/07 | 1,943 | 1,983 | 1,934 | 1,980 | +29 | +1.5% | 100,000 |
| 2024/06/06 | 1,989 | 1,992 | 1,940 | 1,951 | -15 | -0.8% | 132,200 |
| 2024/06/05 | 1,950 | 1,992 | 1,943 | 1,966 | -1 | -0.1% | 135,100 |
| 2024/06/04 | 2,027 | 2,041 | 1,911 | 1,967 | -89 | -4.3% | 622,500 |
| 2024/06/03 | 2,077 | 2,086 | 2,056 | 2,056 | -11 | -0.5% | 119,600 |
| 2024/05/31 | 2,060 | 2,071 | 2,049 | 2,067 | +21 | +1% | 247,500 |
| 2024/05/30 | 1,981 | 2,046 | 1,977 | 2,046 | +52 | +2.6% | 133,500 |
| 2024/05/29 | 2,045 | 2,045 | 1,987 | 1,994 | -49 | -2.4% | 137,500 |
| 2024/05/28 | 2,046 | 2,057 | 2,031 | 2,043 | +12 | +0.6% | 147,400 |
201～
250
件表示中 / 4403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 | 176,500円 | +6.8% | +6.5% | 4.25% | 13.95倍 | 2.03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 |
| ＨＵグループ | 299,900円 | +3.7% | +26.5% | 4.17% | 30.98倍 | 1.24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 |
| ＪＡＣＲ | 98,700円 | +14.7% | +9.6% | 3.24% | 22.38倍 | 8.66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% | 31.49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 | 146,000円 | +8.2% | +14.6% | 1.85% | 16.67倍 | 2.77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
