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 |
---|---|---|---|---|---|---|---|
2012/01/30 | 105.3 | 106 | 105.3 | 105.9 | +0.9 | +0.9% | 47,200 |
2012/01/27 | 104.9 | 105 | 104.3 | 105 | +0.2 | +0.2% | 47,200 |
2012/01/26 | 105 | 105 | 104 | 104.8 | ±0 | ±0% | 22,400 |
2012/01/25 | 104.4 | 104.9 | 103.8 | 104.8 | +0.4 | +0.4% | 70,800 |
2012/01/24 | 103.5 | 104.5 | 103.5 | 104.4 | -0.2 | -0.2% | 114,400 |
2012/01/23 | 104.3 | 105.3 | 103.9 | 104.6 | -1.4 | -1.3% | 114,400 |
2012/01/20 | 106.3 | 106.6 | 105.9 | 106 | -0.1 | -0.1% | 19,600 |
2012/01/19 | 106 | 106.5 | 105.5 | 106.1 | ±0 | ±0% | 15,200 |
2012/01/18 | 107.1 | 107.1 | 105.8 | 106.1 | -0.7 | -0.7% | 54,400 |
2012/01/17 | 107 | 107 | 106 | 106.8 | -0.2 | -0.2% | 52,000 |
2012/01/16 | 106.8 | 107.3 | 106 | 107 | +0.5 | +0.5% | 44,800 |
2012/01/13 | 106.8 | 107.1 | 106.5 | 106.5 | -0.1 | -0.1% | 12,400 |
2012/01/12 | 107 | 107 | 105.6 | 106.6 | -0.2 | -0.2% | 9,200 |
2012/01/11 | 105.9 | 106.8 | 105.9 | 106.8 | ±0 | ±0% | 23,200 |
2012/01/10 | 105.3 | 107.3 | 105.1 | 106.8 | +1.5 | +1.4% | 52,400 |
2012/01/06 | 105.3 | 105.3 | 105 | 105.3 | ±0 | ±0% | 20,000 |
2012/01/05 | 105.5 | 105.5 | 104.5 | 105.3 | ±0 | ±0% | 36,800 |
2012/01/04 | 105.3 | 105.9 | 104.6 | 105.3 | -0.2 | -0.2% | 72,800 |
2011/12/30 | 105.3 | 105.6 | 105 | 105.5 | -0.3 | -0.3% | 32,800 |
2011/12/29 | 105 | 105.9 | 105 | 105.8 | +0.4 | +0.4% | 16,800 |
2011/12/28 | 105 | 105.4 | 104.6 | 105.4 | +0.4 | +0.4% | 26,000 |
2011/12/27 | 106.1 | 106.1 | 105 | 105 | -0.3 | -0.3% | 43,600 |
2011/12/26 | 106.9 | 106.9 | 105 | 105.3 | -1.6 | -1.5% | 114,800 |
2011/12/22 | 107.6 | 107.6 | 106.6 | 106.9 | +0.3 | +0.3% | 16,800 |
2011/12/21 | 106.1 | 107.5 | 106 | 106.6 | +0.5 | +0.5% | 135,600 |
2011/12/20 | 105.3 | 106.3 | 105.1 | 106.1 | +0.8 | +0.8% | 14,400 |
2011/12/19 | 105.9 | 106.1 | 105.3 | 105.3 | ±0 | ±0% | 48,400 |
2011/12/16 | 105.1 | 106.3 | 105.1 | 105.3 | -1.1 | -1% | 40,000 |
2011/12/15 | 106.3 | 106.8 | 105.6 | 106.4 | +0.4 | +0.4% | 24,800 |
2011/12/14 | 105.8 | 106 | 104.9 | 106 | ±0 | ±0% | 34,000 |
2011/12/13 | 107.5 | 107.5 | 104.5 | 106 | -1.5 | -1.4% | 104,800 |
2011/12/12 | 107 | 107.5 | 106.8 | 107.5 | +1 | +0.9% | 33,200 |
2011/12/09 | 105.9 | 107.5 | 105.3 | 106.5 | -0.4 | -0.4% | 14,400 |
2011/12/08 | 107.5 | 107.8 | 105.4 | 106.9 | -0.6 | -0.6% | 37,600 |
2011/12/07 | 107.5 | 108.8 | 107.5 | 107.5 | ±0 | ±0% | 18,000 |
2011/12/06 | 107.1 | 107.8 | 106.8 | 107.5 | +1.1 | +1% | 51,200 |
2011/12/05 | 105.3 | 106.9 | 105 | 106.4 | +0.4 | +0.4% | 32,400 |
2011/12/02 | 107.3 | 107.3 | 104.8 | 106 | +1.4 | +1.3% | 29,600 |
2011/12/01 | 105.4 | 105.4 | 104.6 | 104.6 | -0.4 | -0.4% | 20,000 |
2011/11/30 | 104.6 | 105 | 104.3 | 105 | -0.5 | -0.5% | 33,200 |
2011/11/29 | 106.5 | 106.5 | 104.9 | 105.5 | -1 | -0.9% | 39,200 |
2011/11/28 | 104.4 | 106.6 | 104.3 | 106.5 | +2 | +1.9% | 6,400 |
2011/11/25 | 105 | 105 | 103.3 | 104.5 | -0.3 | -0.3% | 26,800 |
2011/11/24 | 104.9 | 104.9 | 104.4 | 104.8 | -0.2 | -0.2% | 13,200 |
2011/11/22 | 105.5 | 105.6 | 102.9 | 105 | -0.6 | -0.6% | 31,200 |
2011/11/21 | 107.1 | 107.3 | 105 | 105.6 | -1.9 | -1.8% | 36,000 |
2011/11/18 | 107.5 | 107.9 | 106.3 | 107.5 | -1.8 | -1.6% | 40,800 |
2011/11/17 | 108 | 109.5 | 108 | 109.3 | -1.1 | -1% | 12,000 |
2011/11/16 | 109.6 | 110.5 | 108.9 | 110.4 | +0.5 | +0.5% | 30,800 |
2011/11/15 | 109.3 | 109.9 | 108 | 109.9 | +0.6 | +0.5% | 7,200 |
3101~
3150
件表示中 / 4238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 | 212,100円 | +11.4% | +9.9% | 3.54% | 16.34倍 | 2.52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 |
ダイセキ | 397,000円 | -5.2% | -8.7% | 1.66% | 21.90倍 | 2.36倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
SMS | 224,300円 | +21.7% | +11.1% | 0.89% | 23.76倍 | 4.33倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
ダスキン | 384,900円 | +5.7% | +79.3% | 3.27% | 18.25倍 | 1.18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 |
アンビス | 193,100円 | +33.3% | +20.7% | 0.21% | 26.04倍 | 6.29倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム