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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,046 | 2,047 | 2,014 | 2,031 | -19 | -0.9% | 95,900 |
| 2024/05/24 | 2,060 | 2,098 | 2,042 | 2,050 | -22 | -1.1% | 184,800 |
| 2024/05/23 | 2,023 | 2,072 | 2,021 | 2,072 | +43 | +2.1% | 142,200 |
| 2024/05/22 | 2,016 | 2,036 | 2,010 | 2,029 | +1 | ±0% | 99,700 |
| 2024/05/21 | 2,057 | 2,058 | 2,028 | 2,028 | -18 | -0.9% | 77,300 |
| 2024/05/20 | 2,038 | 2,059 | 2,028 | 2,046 | +9 | +0.4% | 103,900 |
| 2024/05/17 | 2,025 | 2,037 | 2,002 | 2,037 | -15 | -0.7% | 125,500 |
| 2024/05/16 | 2,076 | 2,097 | 2,045 | 2,052 | -27 | -1.3% | 130,100 |
| 2024/05/15 | 2,135 | 2,156 | 2,074 | 2,079 | -52 | -2.4% | 127,100 |
| 2024/05/14 | 2,083 | 2,140 | 2,079 | 2,131 | +48 | +2.3% | 158,600 |
| 2024/05/13 | 2,030 | 2,096 | 1,995 | 2,083 | +73 | +3.6% | 190,600 |
| 2024/05/10 | 2,021 | 2,027 | 1,997 | 2,010 | +2 | +0.1% | 255,400 |
| 2024/05/09 | 2,000 | 2,009 | 1,975 | 2,008 | +26 | +1.3% | 190,100 |
| 2024/05/08 | 1,998 | 2,004 | 1,976 | 1,982 | -14 | -0.7% | 178,600 |
| 2024/05/07 | 1,963 | 1,996 | 1,952 | 1,996 | +48 | +2.5% | 265,500 |
| 2024/05/02 | 1,999 | 1,999 | 1,942 | 1,948 | -39 | -2% | 143,600 |
| 2024/05/01 | 1,996 | 1,996 | 1,974 | 1,987 | -23 | -1.1% | 157,900 |
| 2024/04/30 | 2,023 | 2,023 | 1,980 | 2,010 | -13 | -0.6% | 167,400 |
| 2024/04/26 | 2,021 | 2,025 | 1,984 | 2,023 | +2 | +0.1% | 136,000 |
| 2024/04/25 | 2,044 | 2,055 | 2,021 | 2,021 | -23 | -1.1% | 123,900 |
| 2024/04/24 | 2,041 | 2,053 | 2,031 | 2,044 | +6 | +0.3% | 117,600 |
| 2024/04/23 | 2,037 | 2,047 | 2,029 | 2,038 | +1 | ±0% | 98,000 |
| 2024/04/22 | 2,033 | 2,055 | 2,026 | 2,037 | +52 | +2.6% | 176,300 |
| 2024/04/19 | 2,010 | 2,034 | 1,981 | 1,985 | -24 | -1.2% | 146,100 |
| 2024/04/18 | 1,995 | 2,021 | 1,994 | 2,009 | +14 | +0.7% | 99,900 |
| 2024/04/17 | 2,011 | 2,017 | 1,986 | 1,995 | -23 | -1.1% | 116,100 |
| 2024/04/16 | 2,016 | 2,038 | 2,000 | 2,018 | -12 | -0.6% | 154,900 |
| 2024/04/15 | 2,000 | 2,039 | 1,990 | 2,030 | +21 | +1% | 154,800 |
| 2024/04/12 | 2,072 | 2,077 | 2,004 | 2,009 | -48 | -2.3% | 158,100 |
| 2024/04/11 | 2,035 | 2,057 | 2,017 | 2,057 | +19 | +0.9% | 110,200 |
| 2024/04/10 | 2,044 | 2,055 | 2,033 | 2,038 | -6 | -0.3% | 67,200 |
| 2024/04/09 | 2,040 | 2,054 | 2,024 | 2,044 | +8 | +0.4% | 97,300 |
| 2024/04/08 | 2,022 | 2,056 | 2,006 | 2,036 | +23 | +1.1% | 123,200 |
| 2024/04/05 | 2,009 | 2,030 | 1,998 | 2,013 | +2 | +0.1% | 123,900 |
| 2024/04/04 | 2,000 | 2,027 | 2,000 | 2,011 | +11 | +0.6% | 130,200 |
| 2024/04/03 | 1,982 | 2,008 | 1,979 | 2,000 | +13 | +0.7% | 154,800 |
| 2024/04/02 | 2,045 | 2,045 | 1,983 | 1,987 | -65 | -3.2% | 206,200 |
| 2024/04/01 | 2,128 | 2,129 | 2,052 | 2,052 | -55 | -2.6% | 163,400 |
| 2024/03/29 | 2,077 | 2,120 | 2,058 | 2,107 | +57 | +2.8% | 240,800 |
| 2024/03/28 | 2,046 | 2,074 | 2,022 | 2,050 | +4 | +0.2% | 170,500 |
| 2024/03/27 | 2,045 | 2,061 | 2,038 | 2,046 | +19 | +0.9% | 188,400 |
| 2024/03/26 | 2,020 | 2,040 | 2,011 | 2,027 | -6 | -0.3% | 152,400 |
| 2024/03/25 | 2,051 | 2,073 | 2,033 | 2,033 | -14 | -0.7% | 184,100 |
| 2024/03/22 | 2,047 | 2,058 | 2,028 | 2,047 | ±0 | ±0% | 192,300 |
| 2024/03/21 | 2,090 | 2,108 | 2,047 | 2,047 | -42 | -2% | 219,500 |
| 2024/03/19 | 2,094 | 2,098 | 2,056 | 2,089 | -5 | -0.2% | 194,000 |
| 2024/03/18 | 2,083 | 2,106 | 2,079 | 2,094 | +18 | +0.9% | 198,800 |
| 2024/03/15 | 2,088 | 2,117 | 2,073 | 2,076 | -14 | -0.7% | 257,400 |
| 2024/03/14 | 2,073 | 2,090 | 2,054 | 2,090 | +7 | +0.3% | 161,300 |
| 2024/03/13 | 2,136 | 2,145 | 2,077 | 2,083 | -54 | -2.5% | 205,800 |
251～
300
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
