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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 123.9 | 125 | 123.5 | 124 | +0.6 | +0.5% | 93,600 |
| 2011/06/17 | 123.9 | 124.1 | 123.4 | 123.4 | -0.5 | -0.4% | 86,400 |
| 2011/06/16 | 123 | 124 | 123 | 123.9 | +0.1 | +0.1% | 78,400 |
| 2011/06/15 | 123.5 | 124 | 123.3 | 123.8 | ±0 | ±0% | 49,200 |
| 2011/06/14 | 123.3 | 124 | 122.9 | 123.8 | +0.5 | +0.4% | 47,200 |
| 2011/06/13 | 122.8 | 124.4 | 122.8 | 123.3 | -0.5 | -0.4% | 60,400 |
| 2011/06/10 | 124 | 124.3 | 123 | 123.8 | +0.8 | +0.7% | 64,000 |
| 2011/06/09 | 123.9 | 124.1 | 121.3 | 123 | -0.9 | -0.7% | 69,200 |
| 2011/06/08 | 123.8 | 124.1 | 123.1 | 123.9 | +0.8 | +0.6% | 36,400 |
| 2011/06/07 | 123.3 | 123.8 | 122.8 | 123.1 | ±0 | ±0% | 58,000 |
| 2011/06/06 | 124.4 | 125.8 | 122.5 | 123.1 | -1.2 | -1% | 136,800 |
| 2011/06/03 | 124 | 124.4 | 122.8 | 124.3 | +1 | +0.8% | 92,000 |
| 2011/06/02 | 122.8 | 123.9 | 121.9 | 123.3 | -0.3 | -0.2% | 107,600 |
| 2011/06/01 | 122.3 | 124 | 122.3 | 123.6 | +2.1 | +1.7% | 117,200 |
| 2011/05/31 | 121.3 | 121.8 | 120.5 | 121.5 | +1.5 | +1.3% | 52,400 |
| 2011/05/30 | 121 | 122.3 | 120 | 120 | -0.9 | -0.7% | 111,600 |
| 2011/05/27 | 119.5 | 121 | 119.5 | 120.9 | +1.5 | +1.3% | 68,400 |
| 2011/05/26 | 119.5 | 119.9 | 117.4 | 119.4 | -0.7 | -0.6% | 127,200 |
| 2011/05/25 | 121.8 | 121.8 | 118.5 | 120.1 | -0.9 | -0.7% | 185,600 |
| 2011/05/24 | 119.3 | 121.3 | 119.3 | 121 | +0.7 | +0.6% | 54,800 |
| 2011/05/23 | 120.6 | 120.9 | 120 | 120.3 | -1.8 | -1.5% | 78,800 |
| 2011/05/20 | 121.4 | 122.1 | 120.5 | 122.1 | +1.3 | +1.1% | 41,600 |
| 2011/05/19 | 120.9 | 121.5 | 118.8 | 120.8 | -0.2 | -0.2% | 194,400 |
| 2011/05/18 | 118 | 121 | 116.8 | 121 | +3 | +2.5% | 76,400 |
| 2011/05/17 | 120.8 | 121.1 | 117 | 118 | -2.6 | -2.2% | 189,200 |
| 2011/05/16 | 122 | 123.3 | 120.6 | 120.6 | -1.4 | -1.1% | 77,600 |
| 2011/05/13 | 120.5 | 125.3 | 119.1 | 122 | +1.5 | +1.2% | 210,400 |
| 2011/05/12 | 121.5 | 122.3 | 119 | 120.5 | -1.9 | -1.6% | 144,000 |
| 2011/05/11 | 123.8 | 125 | 121.3 | 122.4 | -3.6 | -2.9% | 220,400 |
| 2011/05/10 | 122.4 | 126.5 | 122 | 126 | +3.4 | +2.8% | 163,200 |
| 2011/05/09 | 122.4 | 123.4 | 121.4 | 122.6 | +1.1 | +0.9% | 144,400 |
| 2011/05/06 | 120.5 | 121.5 | 120 | 121.5 | +0.6 | +0.5% | 63,600 |
| 2011/05/02 | 120.8 | 121.8 | 120.5 | 120.9 | +0.1 | +0.1% | 102,000 |
| 2011/04/28 | 120.8 | 120.8 | 120 | 120.8 | +0.2 | +0.2% | 34,000 |
| 2011/04/27 | 118.9 | 121.6 | 118.9 | 120.6 | +0.7 | +0.6% | 61,200 |
| 2011/04/26 | 121 | 121.1 | 119.8 | 119.9 | -1.7 | -1.4% | 78,800 |
| 2011/04/25 | 122.8 | 122.8 | 120.9 | 121.6 | -0.4 | -0.3% | 68,400 |
| 2011/04/22 | 121.3 | 122 | 120.1 | 122 | +1.9 | +1.6% | 76,800 |
| 2011/04/21 | 120 | 122.5 | 120 | 120.1 | +0.1 | +0.1% | 38,800 |
| 2011/04/20 | 119.9 | 122.5 | 119.1 | 120 | +0.2 | +0.2% | 98,400 |
| 2011/04/19 | 118.8 | 120.5 | 118.8 | 119.8 | -1.5 | -1.2% | 47,600 |
| 2011/04/18 | 124.3 | 124.3 | 118.9 | 121.3 | -2.5 | -2% | 116,000 |
| 2011/04/15 | 126 | 126 | 121.3 | 123.8 | +0.3 | +0.2% | 148,400 |
| 2011/04/14 | 117.3 | 124.3 | 116.8 | 123.5 | +7.5 | +6.5% | 240,800 |
| 2011/04/13 | 112.4 | 116 | 112 | 116 | +4 | +3.6% | 60,800 |
| 2011/04/12 | 114.3 | 114.3 | 111.9 | 112 | -1.5 | -1.3% | 129,200 |
| 2011/04/11 | 111 | 113.5 | 111 | 113.5 | +1.2 | +1.1% | 218,000 |
| 2011/04/08 | 106.3 | 112.3 | 106 | 112.3 | +5 | +4.7% | 121,600 |
| 2011/04/07 | 104.4 | 107.4 | 104.3 | 107.3 | +3.2 | +3.1% | 63,600 |
| 2011/04/06 | 105.1 | 105.5 | 104 | 104.1 | -2.3 | -2.2% | 96,800 |
3251～
3300
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
