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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 68.3 | 68.8 | 66.8 | 67 | ±0 | ±0% | 24,000 |
| 2010/08/20 | 66.6 | 68 | 66.6 | 67 | +0.2 | +0.3% | 12,000 |
| 2010/08/19 | 67.5 | 67.5 | 66.3 | 66.8 | -0.7 | -1% | 42,400 |
| 2010/08/18 | 66.3 | 68.8 | 65.4 | 67.5 | +1.5 | +2.3% | 40,400 |
| 2010/08/17 | 64.4 | 67.3 | 64.4 | 66 | +0.2 | +0.3% | 14,000 |
| 2010/08/16 | 65.3 | 65.8 | 64.5 | 65.8 | -3 | -4.4% | 55,200 |
| 2010/08/13 | 65.6 | 68.8 | 64.8 | 68.8 | +4.1 | +6.3% | 36,800 |
| 2010/08/12 | 63.5 | 65 | 62.8 | 64.7 | +0.4 | +0.6% | 24,400 |
| 2010/08/11 | 67.3 | 67.3 | 62.8 | 64.3 | -2.7 | -4% | 63,200 |
| 2010/08/10 | 64 | 67 | 64 | 67 | +2 | +3.1% | 47,200 |
| 2010/08/09 | 65.5 | 65.8 | 63.9 | 65 | -0.5 | -0.8% | 24,400 |
| 2010/08/06 | 64 | 65.5 | 64 | 65.5 | -0.5 | -0.8% | 18,000 |
| 2010/08/05 | 65.9 | 66.3 | 64.5 | 66 | -0.7 | -1% | 48,800 |
| 2010/08/04 | 65.4 | 66.7 | 65.4 | 66.7 | -0.8 | -1.2% | 6,400 |
| 2010/08/03 | 65 | 67.5 | 65 | 67.5 | +2.5 | +3.8% | 27,600 |
| 2010/08/02 | 68.3 | 68.8 | 65 | 65 | -0.8 | -1.2% | 19,600 |
| 2010/07/30 | 66 | 66.8 | 65.6 | 65.8 | -0.5 | -0.8% | 13,600 |
| 2010/07/29 | 68 | 68.8 | 65.5 | 66.3 | -3.6 | -5.2% | 17,600 |
| 2010/07/28 | 65.3 | 69.9 | 65 | 69.9 | +4.9 | +7.5% | 27,200 |
| 2010/07/27 | 66.3 | 66.3 | 64 | 65 | ±0 | ±0% | 11,600 |
| 2010/07/26 | 64.8 | 65.5 | 64.8 | 65 | -1.3 | -2% | 4,800 |
| 2010/07/23 | 65 | 66.3 | 62.6 | 66.3 | +1.3 | +2% | 29,200 |
| 2010/07/22 | 67 | 67 | 62.5 | 65 | -0.8 | -1.2% | 18,800 |
| 2010/07/21 | 68.1 | 68.1 | 65.5 | 65.8 | -2.3 | -3.4% | 41,600 |
| 2010/07/20 | 67.1 | 69.7 | 67.1 | 68.1 | +1 | +1.5% | 17,200 |
| 2010/07/16 | 67.9 | 67.9 | 67.1 | 67.1 | -1.7 | -2.5% | 28,800 |
| 2010/07/15 | 68.6 | 69.3 | 67.1 | 68.8 | -1.7 | -2.4% | 49,600 |
| 2010/07/14 | 66.3 | 73.5 | 65.8 | 70.5 | +4.7 | +7.1% | 72,000 |
| 2010/07/13 | 65.5 | 69.5 | 65.4 | 65.8 | -2.2 | -3.2% | 84,000 |
| 2010/07/12 | 67.5 | 68.9 | 66.5 | 68 | -1 | -1.4% | 57,200 |
| 2010/07/09 | 69 | 69 | 65.7 | 69 | -1.3 | -1.8% | 138,000 |
| 2010/07/08 | 71.8 | 71.8 | 68.8 | 70.3 | -1.7 | -2.4% | 96,800 |
| 2010/07/07 | 72.5 | 73.8 | 72 | 72 | -1.3 | -1.8% | 13,200 |
| 2010/07/06 | 74.5 | 75 | 71.3 | 73.3 | -0.2 | -0.3% | 59,200 |
| 2010/07/05 | 71.3 | 75 | 71.3 | 73.5 | -0.3 | -0.4% | 45,600 |
| 2010/07/02 | 70 | 73.8 | 70 | 73.8 | ±0 | ±0% | 23,600 |
| 2010/07/01 | 73.3 | 73.8 | 68.9 | 73.8 | -1.7 | -2.3% | 39,600 |
| 2010/06/30 | 73.3 | 77.5 | 72 | 75.5 | -4.8 | -6% | 90,400 |
| 2010/06/29 | 84.3 | 84.3 | 75.4 | 80.3 | -5.5 | -6.4% | 42,000 |
| 2010/06/28 | 80.6 | 86.3 | 73.6 | 85.8 | -8.6 | -9.1% | 190,000 |
| 2010/06/25 | 93.5 | 94.4 | 92.5 | 94.4 | +1.1 | +1.2% | 200,000 |
| 2010/06/24 | 93.3 | 94 | 92.5 | 93.3 | +0.1 | +0.1% | 152,000 |
| 2010/06/23 | 92.5 | 93.7 | 92.4 | 93.2 | +0.3 | +0.3% | 150,000 |
| 2010/06/22 | 94 | 94.5 | 92.9 | 92.9 | -1.1 | -1.2% | 178,000 |
| 2010/06/21 | 93.2 | 94 | 93.2 | 94 | +1 | +1.1% | 82,000 |
| 2010/06/18 | 93.5 | 93.8 | 92.4 | 93 | -0.2 | -0.2% | 62,000 |
| 2010/06/17 | 93 | 93.2 | 90.6 | 93.2 | +0.2 | +0.2% | 60,000 |
| 2010/06/16 | 95 | 95 | 92.3 | 93 | -2 | -2.1% | 134,000 |
| 2010/06/15 | 89 | 95 | 88 | 95 | +7 | +8% | 396,000 |
| 2010/06/14 | 86.1 | 88 | 86.1 | 88 | +1.4 | +1.6% | 76,000 |
3451～
3500
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
