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 |
|---|---|---|---|---|---|---|---|
| 2009/08/13 | 53 | 53 | 53 | 53 | +5 | +10.4% | 12,000 |
| 2009/08/12 | 48 | 48 | 48 | 48 | +5 | +11.6% | 16,000 |
| 2009/08/11 | 43 | 43 | 43 | 43 | +5 | +13.2% | 44,000 |
| 2009/08/10 | 36.1 | 38 | 36 | 38 | +2 | +5.6% | 44,000 |
| 2009/08/07 | 35.4 | 36 | 35 | 36 | +0.7 | +2% | 100,000 |
| 2009/08/06 | 35.1 | 35.3 | 35 | 35.3 | ±0 | ±0% | 24,000 |
| 2009/08/05 | 34.3 | 37 | 34 | 35.3 | -3.7 | -9.5% | 152,000 |
| 2009/08/04 | 39 | 39 | 38.5 | 39 | ±0 | ±0% | 28,000 |
| 2009/08/03 | 38.3 | 39.5 | 38.3 | 39 | +0.5 | +1.3% | 24,000 |
| 2009/07/31 | 38.8 | 39.7 | 38.5 | 38.5 | -0.3 | -0.8% | 72,000 |
| 2009/07/30 | 36.6 | 40.5 | 36.5 | 38.8 | +2.3 | +6.3% | 94,000 |
| 2009/07/29 | 34.8 | 36.5 | 34.8 | 36.5 | +1 | +2.8% | 18,000 |
| 2009/07/28 | 34.8 | 35.5 | 34.5 | 35.5 | +1 | +2.9% | 26,000 |
| 2009/07/27 | 33.6 | 35.5 | 33.6 | 34.5 | +1.5 | +4.5% | 82,000 |
| 2009/07/24 | 32.5 | 33 | 31.7 | 33 | +1.1 | +3.4% | 42,000 |
| 2009/07/23 | 31.8 | 32 | 31.8 | 31.9 | -0.1 | -0.3% | 12,000 |
| 2009/07/22 | 32.2 | 32.3 | 32 | 32 | -0.2 | -0.6% | 82,000 |
| 2009/07/21 | 32 | 32.5 | 32 | 32.2 | +0.2 | +0.6% | 10,000 |
| 2009/07/17 | 32 | 32 | 32 | 32 | -0.5 | -1.5% | 4,000 |
| 2009/07/16 | 33 | 33 | 32.5 | 32.5 | -0.5 | -1.5% | 12,000 |
| 2009/07/15 | 35 | 35.9 | 33 | 33 | -1.3 | -3.8% | 32,000 |
| 2009/07/14 | 34.2 | 34.3 | 33.9 | 34.3 | - | - | 28,000 |
| 2009/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/10 | 36.1 | 36.1 | 36.1 | 36.1 | -0.1 | -0.3% | 20,000 |
| 2009/07/09 | 36.5 | 36.5 | 36.2 | 36.2 | -0.1 | -0.3% | 26,000 |
| 2009/07/08 | 37.9 | 38 | 36.3 | 36.3 | +0.4 | +1.1% | 88,000 |
| 2009/07/07 | 34.4 | 35.9 | 34.4 | 35.9 | +2.5 | +7.5% | 72,000 |
| 2009/07/06 | 33 | 33.4 | 33 | 33.4 | +0.9 | +2.8% | 22,000 |
| 2009/07/03 | 32.5 | 32.5 | 32.5 | 32.5 | +0.2 | +0.6% | 4,000 |
| 2009/07/02 | 33 | 33 | 32.3 | 32.3 | ±0 | ±0% | 12,000 |
| 2009/07/01 | 31.8 | 32.3 | 31.8 | 32.3 | -0.2 | -0.6% | 20,000 |
| 2009/06/30 | 32 | 32.5 | 32 | 32.5 | +1.5 | +4.8% | 18,000 |
| 2009/06/29 | 32 | 32.3 | 31 | 31 | -1.5 | -4.6% | 34,000 |
| 2009/06/26 | 32.6 | 32.6 | 32.5 | 32.5 | -0.5 | -1.5% | 4,000 |
| 2009/06/25 | 32.1 | 33 | 31.8 | 33 | +1.2 | +3.8% | 42,000 |
| 2009/06/24 | 32.1 | 32.1 | 31.8 | 31.8 | ±0 | ±0% | 8,000 |
| 2009/06/23 | 32.3 | 32.3 | 31.8 | 31.8 | - | - | 16,000 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 32 | 32 | 32 | 32 | ±0 | ±0% | 14,000 |
| 2009/06/18 | 32.5 | 32.5 | 32 | 32 | -0.7 | -2.1% | 12,000 |
| 2009/06/17 | 31.8 | 32.7 | 31.8 | 32.7 | -0.3 | -0.9% | 48,000 |
| 2009/06/16 | 34.5 | 34.5 | 32.5 | 33 | -2 | -5.7% | 70,000 |
| 2009/06/15 | 35.8 | 35.8 | 33.9 | 35 | -1.2 | -3.3% | 60,000 |
| 2009/06/12 | 35.8 | 36.5 | 35.5 | 36.2 | +0.7 | +2% | 114,000 |
| 2009/06/11 | 34.8 | 35.5 | 34.3 | 35.5 | +1.5 | +4.4% | 66,000 |
| 2009/06/10 | 33 | 34.1 | 33 | 34 | +0.7 | +2.1% | 28,000 |
| 2009/06/09 | 36.1 | 36.1 | 32.8 | 33.3 | -2.7 | -7.5% | 168,000 |
| 2009/06/08 | 36 | 36 | 35.1 | 36 | +2.5 | +7.5% | 488,000 |
| 2009/06/05 | 31.5 | 33.5 | 31.5 | 33.5 | +2.5 | +8.1% | 92,000 |
| 2009/06/04 | 31 | 31 | 31 | 31 | +1 | +3.3% | 6,000 |
3701～
3750
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
