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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 48.7 | 48.7 | 46.3 | 46.3 | -2.9 | -5.9% | 40,000 |
| 2009/09/04 | 49.8 | 49.8 | 49.1 | 49.2 | -1.1 | -2.2% | 24,000 |
| 2009/09/03 | 51 | 51 | 49.1 | 50.3 | -0.2 | -0.4% | 42,000 |
| 2009/09/02 | 50.5 | 51.3 | 50.5 | 50.5 | -0.5 | -1% | 24,000 |
| 2009/09/01 | 50.6 | 51.8 | 50.6 | 51 | -1.5 | -2.9% | 40,000 |
| 2009/08/31 | 51.1 | 52.5 | 51.1 | 52.5 | +1.5 | +2.9% | 20,000 |
| 2009/08/28 | 51.4 | 51.5 | 51 | 51 | -0.9 | -1.7% | 26,000 |
| 2009/08/27 | 51.5 | 51.9 | 51.3 | 51.9 | -0.2 | -0.4% | 14,000 |
| 2009/08/26 | 51.5 | 52.1 | 50.5 | 52.1 | +0.3 | +0.6% | 50,000 |
| 2009/08/25 | 51.6 | 51.8 | 50.6 | 51.8 | -0.2 | -0.4% | 50,000 |
| 2009/08/24 | 51 | 52.5 | 51 | 52 | ±0 | ±0% | 20,000 |
| 2009/08/21 | 52.5 | 52.5 | 49.8 | 52 | -1 | -1.9% | 66,000 |
| 2009/08/20 | 52.5 | 53.5 | 51.5 | 53 | +0.2 | +0.4% | 42,000 |
| 2009/08/19 | 57.5 | 57.5 | 52.8 | 52.8 | -4.7 | -8.2% | 26,000 |
| 2009/08/18 | 55.5 | 57.5 | 53 | 57.5 | +1 | +1.8% | 74,000 |
| 2009/08/17 | 58.5 | 58.5 | 55.5 | 56.5 | -5 | -8.1% | 152,000 |
| 2009/08/14 | 60 | 66.5 | 55 | 61.5 | +8.5 | +16% | 724,000 |
| 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 |
3851～
3900
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
