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 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 66.8 | 67.5 | 66.2 | 67.5 | +1.5 | +2.3% | 56,000 |
| 2010/03/26 | 67.5 | 67.5 | 65.5 | 66 | ±0 | ±0% | 54,000 |
| 2010/03/25 | 65.9 | 66 | 65.8 | 66 | +0.2 | +0.3% | 14,000 |
| 2010/03/24 | 67.5 | 67.5 | 65.1 | 65.8 | -1.7 | -2.5% | 56,000 |
| 2010/03/23 | 67.8 | 67.8 | 65.3 | 67.5 | -0.3 | -0.4% | 40,000 |
| 2010/03/19 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 8,000 |
| 2010/03/18 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
| 2010/03/17 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
| 2010/03/16 | 64.8 | 67.9 | 64.7 | 67.8 | +0.8 | +1.2% | 20,000 |
| 2010/03/15 | 66.8 | 67 | 66.8 | 67 | +0.2 | +0.3% | 12,000 |
| 2010/03/12 | 66.5 | 66.8 | 66.5 | 66.8 | -0.5 | -0.7% | 28,000 |
| 2010/03/11 | 66 | 67.3 | 66 | 67.3 | -0.1 | -0.1% | 12,000 |
| 2010/03/10 | 65.1 | 67.4 | 65 | 67.4 | +0.9 | +1.4% | 28,000 |
| 2010/03/09 | 67.5 | 68 | 66.1 | 66.5 | -1 | -1.5% | 20,000 |
| 2010/03/08 | 67.5 | 67.5 | 66.8 | 67.5 | +0.7 | +1% | 8,000 |
| 2010/03/05 | 66.8 | 66.8 | 66.8 | 66.8 | ±0 | ±0% | 2,000 |
| 2010/03/04 | 65.1 | 67.4 | 65 | 66.8 | +1.7 | +2.6% | 30,000 |
| 2010/03/03 | 65.2 | 67.5 | 65 | 65.1 | -2.4 | -3.6% | 42,000 |
| 2010/03/02 | 69.3 | 69.3 | 67.5 | 67.5 | -1.8 | -2.6% | 16,000 |
| 2010/03/01 | 68 | 69.3 | 68 | 69.3 | +0.3 | +0.4% | 18,000 |
| 2010/02/26 | 66 | 69 | 66 | 69 | +3.5 | +5.3% | 42,000 |
| 2010/02/25 | 65 | 65.5 | 63.8 | 65.5 | +0.5 | +0.8% | 26,000 |
| 2010/02/24 | 60.5 | 66.3 | 60.1 | 65 | ±0 | ±0% | 58,000 |
| 2010/02/23 | 60 | 65 | 60 | 65 | +5.2 | +8.7% | 34,000 |
| 2010/02/22 | 58.7 | 59.8 | 58.7 | 59.8 | +3.3 | +5.8% | 10,000 |
| 2010/02/19 | 56.1 | 56.5 | 56.1 | 56.5 | -1.5 | -2.6% | 12,000 |
| 2010/02/18 | 58 | 58 | 58 | 58 | -1 | -1.7% | 22,000 |
| 2010/02/17 | 58.5 | 59 | 58.5 | 59 | ±0 | ±0% | 8,000 |
| 2010/02/16 | 59.6 | 59.6 | 59 | 59 | -1 | -1.7% | 14,000 |
| 2010/02/15 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/02/12 | 59.7 | 61.1 | 59.7 | 60 | +0.3 | +0.5% | 28,000 |
| 2010/02/10 | 59.7 | 59.7 | 59.7 | 59.7 | +0.2 | +0.3% | 2,000 |
| 2010/02/09 | 59.5 | 59.5 | 59.5 | 59.5 | -0.1 | -0.2% | 12,000 |
| 2010/02/08 | 59.7 | 59.7 | 59.5 | 59.6 | -0.2 | -0.3% | 14,000 |
| 2010/02/05 | 60.8 | 60.8 | 59.6 | 59.8 | -0.7 | -1.2% | 20,000 |
| 2010/02/04 | 60.6 | 60.6 | 60.5 | 60.5 | -0.5 | -0.8% | 4,000 |
| 2010/02/03 | 60.1 | 61 | 60.1 | 61 | -0.5 | -0.8% | 10,000 |
| 2010/02/02 | 60.6 | 62.1 | 60.5 | 61.5 | -0.5 | -0.8% | 10,000 |
| 2010/02/01 | 64.5 | 64.5 | 60 | 62 | ±0 | ±0% | 16,000 |
| 2010/01/29 | 61.5 | 62 | 60 | 62 | -0.5 | -0.8% | 18,000 |
| 2010/01/28 | 62 | 62.5 | 62 | 62.5 | ±0 | ±0% | 6,000 |
| 2010/01/27 | 63.4 | 63.4 | 61.5 | 62.5 | -0.9 | -1.4% | 20,000 |
| 2010/01/26 | 65 | 65 | 63.4 | 63.4 | -0.2 | -0.3% | 26,000 |
| 2010/01/25 | 65 | 65 | 63.6 | 63.6 | -1.4 | -2.2% | 42,000 |
| 2010/01/22 | 67 | 67 | 63.5 | 65 | -2 | -3% | 36,000 |
| 2010/01/21 | 65 | 67 | 62 | 67 | +1.5 | +2.3% | 58,000 |
| 2010/01/20 | 63 | 65.5 | 63 | 65.5 | +3.5 | +5.6% | 98,000 |
| 2010/01/19 | 62 | 62 | 60.5 | 62 | +2.5 | +4.2% | 26,000 |
| 2010/01/18 | 60.3 | 60.3 | 58.8 | 59.5 | -0.8 | -1.3% | 42,000 |
| 2010/01/15 | 59.5 | 60.3 | 59.5 | 60.3 | +0.8 | +1.3% | 52,000 |
3551～
3600
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
