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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 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 |
| 2009/06/03 | 29.9 | 30 | 29.3 | 30 | ±0 | ±0% | 34,000 |
| 2009/06/02 | 29.3 | 30 | 29.3 | 30 | +0.7 | +2.4% | 70,000 |
| 2009/06/01 | 29.9 | 30 | 29.3 | 29.3 | -0.6 | -2% | 68,000 |
| 2009/05/29 | 30 | 30 | 28.6 | 29.9 | +0.4 | +1.4% | 34,000 |
| 2009/05/28 | 32.9 | 33.4 | 29.3 | 29.5 | -1.4 | -4.5% | 278,000 |
| 2009/05/27 | 30.9 | 30.9 | 30.9 | 30.9 | +2.5 | +8.8% | 64,000 |
| 2009/05/26 | 28.4 | 28.4 | 27 | 28.4 | +2.5 | +9.7% | 220,000 |
| 2009/05/25 | 24.5 | 25.9 | 24.3 | 25.9 | +2.2 | +9.3% | 52,000 |
| 2009/05/22 | 22.8 | 23.9 | 22.5 | 23.7 | +1.2 | +5.3% | 28,000 |
| 2009/05/21 | 22.5 | 22.5 | 22.5 | 22.5 | - | - | 8,000 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 20.6 | 21.3 | 20.6 | 21.3 | +0.2 | +0.9% | 4,000 |
| 2009/05/18 | 21.8 | 21.8 | 21.1 | 21.1 | -0.5 | -2.3% | 16,000 |
| 2009/05/15 | 21.8 | 21.8 | 21.6 | 21.6 | - | - | 4,000 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3851～
3900
件表示中 / 4373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 | 176,400円 | +6.8% | +6.5% | 4.25% | 13.94倍 | 2.03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 |
| ダスキン | 371,300円 | +6.4% | +36.1% | 2.96% | 20.26倍 | 1.16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 |
| ＧＥＮＤＡ | 106,500円 | +40.5% | +24.6% | 0.00% | 34.65倍 | 4.88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 |
| タイミー | 162,400円 | +28.0% | +51.5% | 0.00% | 36.73倍 | 17.73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 |
| ＨＵグループ | 265,400円 | +1.7% | - | 4.71% | 50.26倍 | 1.11倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
市場注目の銘柄
チャート関連のコラム
