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 |
|---|---|---|---|---|---|---|---|
| 2009/02/25 | 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 |
| 2009/01/05 | 47.9 | 47.9 | 47.9 | 47.9 | -0.1 | -0.2% | 4,000 |
| 2008/12/30 | 47.5 | 48 | 46.5 | 48 | ±0 | ±0% | 12,000 |
| 2008/12/29 | 48 | 48 | 47.5 | 48 | ±0 | ±0% | 18,000 |
| 2008/12/26 | 47.5 | 48 | 47.5 | 48 | +0.9 | +1.9% | 10,000 |
| 2008/12/25 | 46.5 | 47.1 | 46.1 | 47.1 | -0.4 | -0.8% | 10,000 |
| 2008/12/24 | 50 | 50 | 47.5 | 47.5 | -1.5 | -3.1% | 26,000 |
| 2008/12/22 | 47 | 49 | 46.5 | 49 | +1.5 | +3.2% | 10,000 |
| 2008/12/19 | 47.5 | 47.5 | 46.5 | 47.5 | +0.5 | +1.1% | 8,000 |
| 2008/12/18 | 45.8 | 47 | 45.7 | 47 | +0.5 | +1.1% | 16,000 |
| 2008/12/17 | 46 | 47.5 | 45 | 46.5 | +1 | +2.2% | 30,000 |
| 2008/12/16 | 45 | 45.5 | 45 | 45.5 | -2 | -4.2% | 12,000 |
| 2008/12/15 | 47.5 | 47.5 | 46.5 | 47.5 | -0.5 | -1% | 28,000 |
| 2008/12/12 | 48.5 | 48.5 | 47 | 48 | -0.9 | -1.8% | 22,000 |
| 2008/12/11 | 49 | 49 | 48.9 | 48.9 | -1.6 | -3.2% | 10,000 |
| 2008/12/10 | 49 | 50.5 | 49 | 50.5 | +0.5 | +1% | 12,000 |
3951～
4000
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
