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 |
|---|---|---|---|---|---|---|---|
| 2009/03/18 | 18.1 | 18.4 | 17.9 | 18.3 | +0.8 | +4.6% | 40,000 |
| 2009/03/17 | 17.3 | 17.5 | 17.1 | 17.5 | +0.2 | +1.2% | 72,000 |
| 2009/03/16 | 18.2 | 18.2 | 17.3 | 17.3 | -0.6 | -3.4% | 16,000 |
| 2009/03/13 | 17.5 | 17.9 | 17.5 | 17.9 | +0.2 | +1.1% | 12,000 |
| 2009/03/12 | 18 | 18 | 17.5 | 17.7 | -0.1 | -0.6% | 26,000 |
| 2009/03/11 | 18 | 18 | 17.8 | 17.8 | -0.7 | -3.8% | 40,000 |
| 2009/03/10 | 19.4 | 19.4 | 18 | 18.5 | -1 | -5.1% | 40,000 |
| 2009/03/09 | 18.5 | 19.5 | 18.1 | 19.5 | +0.2 | +1% | 18,000 |
| 2009/03/06 | 19.7 | 19.7 | 18.3 | 19.3 | -0.5 | -2.5% | 56,000 |
| 2009/03/05 | 19.9 | 19.9 | 18.5 | 19.8 | +0.5 | +2.6% | 48,000 |
| 2009/03/04 | 19.3 | 19.3 | 19.1 | 19.3 | -0.2 | -1% | 34,000 |
| 2009/03/03 | 20.3 | 20.3 | 19.5 | 19.5 | -0.8 | -3.9% | 56,000 |
| 2009/03/02 | 21.3 | 21.5 | 20.3 | 20.3 | ±0 | ±0% | 40,000 |
| 2009/02/27 | 19.2 | 20.3 | 18.8 | 20.3 | +1.1 | +5.7% | 28,000 |
| 2009/02/26 | 19.1 | 19.5 | 19 | 19.2 | -0.3 | -1.5% | 56,000 |
| 2009/02/25 | 19.3 | 19.5 | 19.3 | 19.5 | +0.6 | +3.2% | 38,000 |
| 2009/02/24 | 19.1 | 19.1 | 18.6 | 18.9 | -0.3 | -1.6% | 22,000 |
| 2009/02/23 | 19.4 | 19.4 | 18.5 | 19.2 | -0.2 | -1% | 58,000 |
| 2009/02/20 | 19.4 | 19.4 | 18.5 | 19.4 | ±0 | ±0% | 54,000 |
| 2009/02/19 | 19 | 19.4 | 19 | 19.4 | -0.3 | -1.5% | 24,000 |
| 2009/02/18 | 19.9 | 20 | 18.5 | 19.7 | ±0 | ±0% | 68,000 |
| 2009/02/17 | 19.3 | 19.9 | 19 | 19.7 | -0.8 | -3.9% | 76,000 |
| 2009/02/16 | 21 | 21 | 19.3 | 20.5 | -0.8 | -3.8% | 244,000 |
| 2009/02/13 | 21.2 | 21.4 | 19.5 | 21.3 | -1.7 | -7.4% | 924,000 |
| 2009/02/12 | 23 | 23 | 23 | 23 | -5 | -17.9% | 40,000 |
| 2009/02/10 | 28 | 28 | 28 | 28 | -2.5 | -8.2% | 50,000 |
| 2009/02/09 | 30.5 | 30.5 | 30.5 | 30.5 | - | - | 24,000 |
| 2009/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/05 | 35 | 38 | 35 | 38 | +2.1 | +5.8% | 102,000 |
| 2009/02/04 | 35.6 | 35.9 | 33.5 | 35.9 | -2.2 | -5.8% | 130,000 |
| 2009/02/03 | 38.7 | 39 | 38.1 | 38.1 | -2.6 | -6.4% | 24,000 |
| 2009/02/02 | 39.8 | 40.7 | 39.8 | 40.7 | -0.3 | -0.7% | 10,000 |
| 2009/01/30 | 41.3 | 41.3 | 41 | 41 | -1 | -2.4% | 12,000 |
| 2009/01/29 | 41.5 | 42 | 41.5 | 42 | - | - | 8,000 |
| 2009/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/27 | 43.3 | 43.3 | 43.3 | 43.3 | -0.1 | -0.2% | 4,000 |
| 2009/01/26 | 43 | 43.4 | 43 | 43.4 | +0.9 | +2.1% | 26,000 |
| 2009/01/23 | 42.5 | 42.5 | 42.5 | 42.5 | -0.5 | -1.2% | 16,000 |
| 2009/01/22 | 40.5 | 43 | 40.5 | 43 | +0.2 | +0.5% | 8,000 |
| 2009/01/21 | 42.3 | 42.8 | 42.3 | 42.8 | +0.7 | +1.7% | 16,000 |
| 2009/01/20 | 42.1 | 42.1 | 42.1 | 42.1 | ±0 | ±0% | 4,000 |
| 2009/01/19 | 41.6 | 42.1 | 41.6 | 42.1 | -1.4 | -3.2% | 52,000 |
| 2009/01/16 | 42 | 43.5 | 42 | 43.5 | ±0 | ±0% | 16,000 |
| 2009/01/15 | 43.5 | 43.5 | 43.5 | 43.5 | +0.4 | +0.9% | 4,000 |
| 2009/01/14 | 43.4 | 43.4 | 43.1 | 43.1 | -1.7 | -3.8% | 14,000 |
| 2009/01/13 | 44.2 | 44.8 | 44 | 44.8 | +0.7 | +1.6% | 36,000 |
| 2009/01/09 | 44.3 | 45 | 44.1 | 44.1 | +0.2 | +0.5% | 18,000 |
| 2009/01/08 | 44.5 | 44.5 | 43.6 | 43.9 | -1.5 | -3.3% | 44,000 |
| 2009/01/07 | 45.5 | 45.5 | 44.3 | 45.4 | -0.1 | -0.2% | 70,000 |
| 2009/01/06 | 46.4 | 46.4 | 45.3 | 45.5 | -2.4 | -5% | 32,000 |
3801～
3850
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
