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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/06/11 | 88.5 | 88.5 | 85.1 | 86.6 | -2.2 | -2.5% | 126,000 |
| 2010/06/10 | 87.1 | 88.8 | 86.4 | 88.8 | +1.6 | +1.8% | 58,000 |
| 2010/06/09 | 90 | 90 | 86.9 | 87.2 | -1.3 | -1.5% | 46,000 |
| 2010/06/08 | 85.9 | 90 | 85.9 | 88.5 | +1.1 | +1.3% | 64,000 |
| 2010/06/07 | 88.7 | 91 | 87.3 | 87.4 | -3.3 | -3.6% | 66,000 |
| 2010/06/04 | 90.3 | 91.9 | 90.2 | 90.7 | +0.3 | +0.3% | 52,000 |
| 2010/06/03 | 90.8 | 91.5 | 90.3 | 90.4 | +0.1 | +0.1% | 36,000 |
| 2010/06/02 | 91.3 | 92.5 | 90.1 | 90.3 | -3.1 | -3.3% | 50,000 |
| 2010/06/01 | 93.5 | 93.5 | 92.3 | 93.4 | -0.1 | -0.1% | 26,000 |
| 2010/05/31 | 91 | 93.8 | 91 | 93.5 | +2.5 | +2.7% | 38,000 |
| 2010/05/28 | 90 | 91 | 90 | 91 | +4 | +4.6% | 38,000 |
| 2010/05/27 | 85.8 | 87 | 85.8 | 87 | -1 | -1.1% | 28,000 |
| 2010/05/26 | 87.5 | 88 | 85.5 | 88 | +0.5 | +0.6% | 40,000 |
| 2010/05/25 | 90 | 91 | 86.6 | 87.5 | -3.2 | -3.5% | 84,000 |
| 2010/05/24 | 89 | 91 | 89 | 90.7 | +1.7 | +1.9% | 34,000 |
| 2010/05/21 | 85 | 89 | 85 | 89 | -0.5 | -0.6% | 78,000 |
| 2010/05/20 | 90.5 | 90.5 | 89.5 | 89.5 | -1.5 | -1.6% | 18,000 |
| 2010/05/19 | 90 | 91.5 | 85.3 | 91 | -1.3 | -1.4% | 86,000 |
| 2010/05/18 | 90 | 93 | 89.1 | 92.3 | +2.5 | +2.8% | 158,000 |
| 2010/05/17 | 100 | 100 | 89.5 | 89.8 | -10.2 | -10.2% | 248,000 |
| 2010/05/14 | 100.2 | 100.8 | 97.7 | 100 | -0.5 | -0.5% | 88,000 |
| 2010/05/13 | 105 | 105 | 97.5 | 100.5 | -2.8 | -2.7% | 72,000 |
| 2010/05/12 | 104 | 104 | 101.9 | 103.3 | +1.4 | +1.4% | 148,000 |
| 2010/05/11 | 108.4 | 110 | 100.1 | 101.9 | +7 | +7.4% | 434,000 |
| 2010/05/10 | 92.5 | 94.9 | 90 | 94.9 | +2.4 | +2.6% | 22,000 |
| 2010/05/07 | 90 | 93.9 | 86.8 | 92.5 | -2.6 | -2.7% | 78,000 |
| 2010/05/06 | 95.6 | 97.4 | 95.1 | 95.1 | -3.9 | -3.9% | 50,000 |
| 2010/04/30 | 97.5 | 99.5 | 97.5 | 99 | +1.6 | +1.6% | 40,000 |
| 2010/04/28 | 96 | 97.5 | 96 | 97.4 | +0.4 | +0.4% | 62,000 |
| 2010/04/27 | 98.5 | 98.5 | 95 | 97 | +0.5 | +0.5% | 124,000 |
| 2010/04/26 | 98 | 98 | 92.8 | 96.5 | +6.5 | +7.2% | 114,000 |
| 2010/04/23 | 89 | 90 | 89 | 90 | +1.5 | +1.7% | 78,000 |
| 2010/04/22 | 86 | 88.5 | 85.9 | 88.5 | +2.8 | +3.3% | 64,000 |
3651～
3700
件表示中 / 4405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 | 173,300円 | +6.8% | +6.5% | 4.33% | 13.69倍 | 2.00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 |
| タイミー | 172,700円 | +28.0% | +51.5% | 0.00% | 39.19倍 | 18.92倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＪＡＣＲ | 97,000円 | +14.7% | +9.6% | 3.30% | 22.00倍 | 8.51倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＧＥＮＤＡ | 85,500円 | +40.5% | +24.6% | 0.00% | 31.24倍 | 4.40倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| Ｊマテリアル | 143,300円 | +8.2% | +14.6% | 1.88% | 16.36倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
