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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 83 | 85.7 | 83 | 85.7 | +2.7 | +3.3% | 46,000 |
| 2010/04/20 | 80.5 | 83 | 80.5 | 83 | +1.5 | +1.8% | 34,000 |
| 2010/04/19 | 80 | 81.5 | 78.6 | 81.5 | ±0 | ±0% | 114,000 |
| 2010/04/16 | 85.1 | 85.1 | 78.6 | 81.5 | -3.7 | -4.3% | 152,000 |
| 2010/04/15 | 85.7 | 87.5 | 85.1 | 85.2 | -2.3 | -2.6% | 66,000 |
| 2010/04/14 | 92.5 | 92.5 | 86 | 87.5 | -2.5 | -2.8% | 112,000 |
| 2010/04/13 | 91.5 | 92 | 89 | 90 | -1 | -1.1% | 78,000 |
| 2010/04/12 | 88.5 | 91.6 | 88.5 | 91 | +2.8 | +3.2% | 128,000 |
| 2010/04/09 | 87 | 88.5 | 86.8 | 88.2 | +1.7 | +2% | 112,000 |
| 2010/04/08 | 81.5 | 88.5 | 81.5 | 86.5 | +6 | +7.5% | 108,000 |
| 2010/04/07 | 79.7 | 81 | 79.3 | 80.5 | +0.8 | +1% | 28,000 |
| 2010/04/06 | 79 | 80 | 77.9 | 79.7 | +2.2 | +2.8% | 98,000 |
| 2010/04/05 | 77 | 79 | 76.5 | 77.5 | +1 | +1.3% | 84,000 |
| 2010/04/02 | 79.5 | 79.5 | 75 | 76.5 | +1.8 | +2.4% | 138,000 |
| 2010/04/01 | 71.3 | 80 | 71.3 | 74.7 | +5 | +7.2% | 272,000 |
| 2010/03/31 | 67.5 | 69.7 | 67.5 | 69.7 | +2.2 | +3.3% | 112,000 |
| 2010/03/30 | 67.5 | 67.8 | 67.3 | 67.5 | ±0 | ±0% | 86,000 |
| 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 |
3701～
3750
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
