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 |
|---|---|---|---|---|---|---|---|
| 2010/01/14 | 59.5 | 59.5 | 57.5 | 59.5 | +0.7 | +1.2% | 50,000 |
| 2010/01/13 | 58.5 | 58.8 | 58.5 | 58.8 | +0.8 | +1.4% | 12,000 |
| 2010/01/12 | 56.5 | 58.5 | 56.5 | 58 | +1.5 | +2.7% | 16,000 |
| 2010/01/08 | 57.5 | 59 | 56.5 | 56.5 | ±0 | ±0% | 80,000 |
| 2010/01/07 | 55 | 56.5 | 55 | 56.5 | +1.5 | +2.7% | 22,000 |
| 2010/01/06 | 52.5 | 55 | 52.5 | 55 | ±0 | ±0% | 6,000 |
| 2010/01/05 | 55 | 55 | 55 | 55 | ±0 | ±0% | 4,000 |
| 2010/01/04 | 55.5 | 55.5 | 55 | 55 | -0.5 | -0.9% | 14,000 |
| 2009/12/30 | 57.5 | 57.5 | 55.5 | 55.5 | -1.3 | -2.3% | 26,000 |
| 2009/12/29 | 55.5 | 56.8 | 55 | 56.8 | +0.8 | +1.4% | 12,000 |
| 2009/12/28 | 57 | 57 | 56 | 56 | +0.5 | +0.9% | 26,000 |
| 2009/12/25 | 56 | 56 | 55 | 55.5 | +0.5 | +0.9% | 28,000 |
| 2009/12/24 | 53.5 | 55 | 53.5 | 55 | +2.5 | +4.8% | 4,000 |
| 2009/12/22 | 55 | 55.4 | 52.5 | 52.5 | -0.5 | -0.9% | 24,000 |
| 2009/12/21 | 55 | 55 | 53 | 53 | +0.5 | +1% | 18,000 |
| 2009/12/18 | 56.5 | 56.5 | 51.8 | 52.5 | -4 | -7.1% | 72,000 |
| 2009/12/17 | 54.8 | 59 | 54.7 | 56.5 | +1.7 | +3.1% | 68,000 |
| 2009/12/16 | 53.8 | 54.8 | 53.5 | 54.8 | +0.8 | +1.5% | 42,000 |
| 2009/12/15 | 51.5 | 59 | 51 | 54 | +2.5 | +4.9% | 216,000 |
| 2009/12/14 | 50.3 | 51.5 | 50.3 | 51.5 | +3.2 | +6.6% | 40,000 |
| 2009/12/11 | 48.3 | 48.3 | 48.3 | 48.3 | -0.2 | -0.4% | 2,000 |
| 2009/12/10 | 50 | 50.9 | 48.5 | 48.5 | - | - | 6,000 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 50.5 | 50.5 | 49.1 | 49.1 | -0.9 | -1.8% | 14,000 |
| 2009/12/07 | 50 | 50.5 | 48.7 | 50 | +0.5 | +1% | 24,000 |
| 2009/12/04 | 50 | 50 | 48.5 | 49.5 | +1.5 | +3.1% | 18,000 |
| 2009/12/03 | 49.5 | 49.5 | 47.7 | 48 | -2 | -4% | 14,000 |
| 2009/12/02 | 47.6 | 50 | 47.6 | 50 | ±0 | ±0% | 12,000 |
| 2009/12/01 | 49 | 50 | 48.7 | 50 | +1 | +2% | 12,000 |
| 2009/11/30 | 49 | 49 | 48.5 | 49 | +1 | +2.1% | 22,000 |
| 2009/11/27 | 46.5 | 48 | 46 | 48 | +1 | +2.1% | 14,000 |
| 2009/11/26 | 48 | 48 | 47 | 47 | -1.5 | -3.1% | 14,000 |
| 2009/11/25 | 49 | 49 | 48.5 | 48.5 | - | - | 8,000 |
| 2009/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/19 | 47.3 | 49 | 46 | 49 | +0.3 | +0.6% | 40,000 |
| 2009/11/18 | 47.5 | 49.2 | 47.2 | 48.7 | -1.3 | -2.6% | 30,000 |
| 2009/11/17 | 47.5 | 50 | 47.5 | 50 | -1 | -2% | 14,000 |
| 2009/11/16 | 51.5 | 51.5 | 49.6 | 51 | +3 | +6.3% | 30,000 |
| 2009/11/13 | 49 | 49 | 48 | 48 | -1.5 | -3% | 6,000 |
| 2009/11/12 | 49.5 | 49.5 | 49.5 | 49.5 | +1.4 | +2.9% | 6,000 |
| 2009/11/11 | 48.8 | 48.8 | 48.1 | 48.1 | -0.9 | -1.8% | 12,000 |
| 2009/11/10 | 49 | 49 | 49 | 49 | ±0 | ±0% | 8,000 |
| 2009/11/09 | 50 | 50 | 49 | 49 | -1 | -2% | 28,000 |
| 2009/11/06 | 50.8 | 50.8 | 46.8 | 50 | -0.2 | -0.4% | 226,000 |
| 2009/11/05 | 50.5 | 50.5 | 50 | 50.2 | -1.6 | -3.1% | 10,000 |
| 2009/11/04 | 50 | 51.8 | 50 | 51.8 | +1.8 | +3.6% | 28,000 |
| 2009/11/02 | 49.8 | 50.3 | 49.8 | 50 | +0.2 | +0.4% | 28,000 |
| 2009/10/30 | 49.9 | 49.9 | 48.5 | 49.8 | +1.8 | +3.8% | 38,000 |
| 2009/10/29 | 50.5 | 50.5 | 45 | 48 | -4 | -7.7% | 188,000 |
3601～
3650
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
