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 |
|---|---|---|---|---|---|---|---|
| 2009/10/28 | 52.5 | 52.5 | 50 | 52 | -0.5 | -1% | 110,000 |
| 2009/10/27 | 52.5 | 52.5 | 52.5 | 52.5 | -1 | -1.9% | 2,000 |
| 2009/10/26 | 54 | 54 | 53.5 | 53.5 | +2.4 | +4.7% | 14,000 |
| 2009/10/23 | 51.5 | 53 | 51 | 51.1 | -0.4 | -0.8% | 74,000 |
| 2009/10/22 | 51.2 | 51.5 | 51 | 51.5 | ±0 | ±0% | 34,000 |
| 2009/10/21 | 51.1 | 52.5 | 51 | 51.5 | -1 | -1.9% | 50,000 |
| 2009/10/20 | 55 | 55 | 52.5 | 52.5 | -2.5 | -4.5% | 42,000 |
| 2009/10/19 | 57.5 | 57.5 | 54.5 | 55 | -4.5 | -7.6% | 62,000 |
| 2009/10/16 | 57.5 | 59.5 | 56.5 | 59.5 | +3.5 | +6.3% | 190,000 |
| 2009/10/15 | 53 | 56.8 | 52.5 | 56 | +4 | +7.7% | 118,000 |
| 2009/10/14 | 53 | 53 | 51.5 | 52 | -0.5 | -1% | 20,000 |
| 2009/10/13 | 51 | 53.5 | 51 | 52.5 | +1.5 | +2.9% | 32,000 |
| 2009/10/09 | 52 | 52.5 | 51 | 51 | -1.5 | -2.9% | 24,000 |
| 2009/10/08 | 50.5 | 53 | 50 | 52.5 | +2.4 | +4.8% | 70,000 |
| 2009/10/07 | 50 | 51 | 50 | 50.1 | -1.9 | -3.7% | 24,000 |
| 2009/10/06 | 52.5 | 52.5 | 51 | 52 | -1 | -1.9% | 36,000 |
| 2009/10/05 | 50.1 | 53 | 50.1 | 53 | +1 | +1.9% | 50,000 |
| 2009/10/02 | 52 | 52 | 50 | 52 | -2 | -3.7% | 58,000 |
| 2009/10/01 | 55 | 56.5 | 54 | 54 | +0.5 | +0.9% | 12,000 |
| 2009/09/30 | 52.9 | 54 | 52.9 | 53.5 | +1 | +1.9% | 34,000 |
| 2009/09/29 | 54.9 | 54.9 | 51.8 | 52.5 | +0.5 | +1% | 62,000 |
| 2009/09/28 | 53.5 | 53.5 | 48.6 | 52 | -3 | -5.5% | 112,000 |
| 2009/09/25 | 57 | 57 | 55 | 55 | -1.5 | -2.7% | 58,000 |
| 2009/09/24 | 60 | 60 | 56.5 | 56.5 | -3.5 | -5.8% | 54,000 |
| 2009/09/18 | 58.5 | 60 | 56 | 60 | +1 | +1.7% | 138,000 |
| 2009/09/17 | 61.5 | 61.5 | 59 | 59 | -3 | -4.8% | 30,000 |
| 2009/09/16 | 55.5 | 62 | 54.5 | 62 | +6.5 | +11.7% | 288,000 |
| 2009/09/15 | 63 | 63 | 54.2 | 55.5 | -5.5 | -9% | 178,000 |
| 2009/09/14 | 56.5 | 61 | 56.5 | 61 | +7 | +13% | 268,000 |
| 2009/09/11 | 50 | 54.3 | 49.9 | 54 | +3.7 | +7.4% | 142,000 |
| 2009/09/10 | 49.8 | 51 | 49 | 50.3 | -0.5 | -1% | 76,000 |
| 2009/09/09 | 46.7 | 51.8 | 46.7 | 50.8 | +4 | +8.5% | 170,000 |
| 2009/09/08 | 46.3 | 46.8 | 46.3 | 46.8 | +0.5 | +1.1% | 48,000 |
| 2009/09/07 | 48.7 | 48.7 | 46.3 | 46.3 | -2.9 | -5.9% | 40,000 |
| 2009/09/04 | 49.8 | 49.8 | 49.1 | 49.2 | -1.1 | -2.2% | 24,000 |
| 2009/09/03 | 51 | 51 | 49.1 | 50.3 | -0.2 | -0.4% | 42,000 |
| 2009/09/02 | 50.5 | 51.3 | 50.5 | 50.5 | -0.5 | -1% | 24,000 |
| 2009/09/01 | 50.6 | 51.8 | 50.6 | 51 | -1.5 | -2.9% | 40,000 |
| 2009/08/31 | 51.1 | 52.5 | 51.1 | 52.5 | +1.5 | +2.9% | 20,000 |
| 2009/08/28 | 51.4 | 51.5 | 51 | 51 | -0.9 | -1.7% | 26,000 |
| 2009/08/27 | 51.5 | 51.9 | 51.3 | 51.9 | -0.2 | -0.4% | 14,000 |
| 2009/08/26 | 51.5 | 52.1 | 50.5 | 52.1 | +0.3 | +0.6% | 50,000 |
| 2009/08/25 | 51.6 | 51.8 | 50.6 | 51.8 | -0.2 | -0.4% | 50,000 |
| 2009/08/24 | 51 | 52.5 | 51 | 52 | ±0 | ±0% | 20,000 |
| 2009/08/21 | 52.5 | 52.5 | 49.8 | 52 | -1 | -1.9% | 66,000 |
| 2009/08/20 | 52.5 | 53.5 | 51.5 | 53 | +0.2 | +0.4% | 42,000 |
| 2009/08/19 | 57.5 | 57.5 | 52.8 | 52.8 | -4.7 | -8.2% | 26,000 |
| 2009/08/18 | 55.5 | 57.5 | 53 | 57.5 | +1 | +1.8% | 74,000 |
| 2009/08/17 | 58.5 | 58.5 | 55.5 | 56.5 | -5 | -8.1% | 152,000 |
| 2009/08/14 | 60 | 66.5 | 55 | 61.5 | +8.5 | +16% | 724,000 |
3651～
3700
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
