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 |
|---|---|---|---|---|---|---|---|
| 2008/11/12 | 59.5 | 59.5 | 58.5 | 59 | -1 | -1.7% | 16,000 |
| 2008/11/11 | 60 | 60 | 59 | 60 | +1 | +1.7% | 14,000 |
| 2008/11/10 | 58 | 63 | 58 | 59 | +1.5 | +2.6% | 42,000 |
| 2008/11/07 | 56.5 | 58 | 55.3 | 57.5 | -4 | -6.5% | 42,000 |
| 2008/11/06 | 62 | 62.5 | 60 | 61.5 | -2.5 | -3.9% | 22,000 |
| 2008/11/05 | 62.6 | 64.6 | 62.6 | 64 | +2 | +3.2% | 22,000 |
| 2008/11/04 | 60 | 62 | 60 | 62 | +2.8 | +4.7% | 16,000 |
| 2008/10/31 | 59.2 | 59.2 | 56.2 | 59.2 | -0.3 | -0.5% | 54,000 |
| 2008/10/30 | 58 | 59.5 | 56 | 59.5 | +0.5 | +0.8% | 40,000 |
| 2008/10/29 | 55.5 | 59 | 55.5 | 59 | +4 | +7.3% | 44,000 |
| 2008/10/28 | 56.6 | 56.6 | 54 | 55 | +0.4 | +0.7% | 10,000 |
| 2008/10/27 | 53.5 | 55 | 51.6 | 54.6 | -1.9 | -3.4% | 14,000 |
| 2008/10/24 | 63 | 63 | 56.5 | 56.5 | -3.5 | -5.8% | 30,000 |
| 2008/10/23 | 58 | 60 | 55 | 60 | +1 | +1.7% | 18,000 |
| 2008/10/22 | 60 | 60 | 59 | 59 | -1.5 | -2.5% | 4,000 |
| 2008/10/21 | 60.1 | 62.1 | 60.1 | 60.5 | +1.4 | +2.4% | 20,000 |
| 2008/10/20 | 56 | 59.1 | 56 | 59.1 | +1.6 | +2.8% | 30,000 |
| 2008/10/17 | 56.5 | 57.5 | 56.5 | 57.5 | +2.5 | +4.5% | 4,000 |
| 2008/10/16 | 56 | 56 | 54.5 | 55 | -7.5 | -12% | 30,000 |
| 2008/10/15 | 62.5 | 62.5 | 59.5 | 62.5 | ±0 | ±0% | 56,000 |
| 2008/10/14 | 63.6 | 63.6 | 61.5 | 62.5 | +8.9 | +16.6% | 120,000 |
| 2008/10/10 | 49 | 53.6 | 48.5 | 53.6 | +2.1 | +4.1% | 72,000 |
| 2008/10/09 | 46 | 51.5 | 46 | 51.5 | +5 | +10.8% | 78,000 |
| 2008/10/08 | 51 | 51.5 | 46.5 | 46.5 | -9.5 | -17% | 168,000 |
| 2008/10/07 | 52 | 56.5 | 51.1 | 56 | -4 | -6.7% | 602,000 |
| 2008/10/06 | 64 | 64 | 55 | 60 | -5 | -7.7% | 112,000 |
| 2008/10/03 | 64.5 | 65 | 58.1 | 65 | -2.8 | -4.1% | 506,000 |
| 2008/10/02 | 74 | 74 | 67.1 | 67.8 | -7.2 | -9.6% | 120,000 |
| 2008/10/01 | 78.3 | 78.3 | 74 | 75 | +0.7 | +0.9% | 66,000 |
| 2008/09/30 | 72.5 | 75.5 | 72.5 | 74.3 | -5.7 | -7.1% | 74,000 |
| 2008/09/29 | 83.5 | 85 | 79 | 80 | -3 | -3.6% | 46,000 |
| 2008/09/26 | 86.8 | 86.8 | 83 | 83 | -3 | -3.5% | 50,000 |
| 2008/09/25 | 92.5 | 93.5 | 85.5 | 86 | -4.3 | -4.8% | 132,000 |
| 2008/09/24 | 82.5 | 90.5 | 82.4 | 90.3 | +8.3 | +10.1% | 162,000 |
| 2008/09/22 | 78.8 | 82 | 78.5 | 82 | +4 | +5.1% | 56,000 |
| 2008/09/19 | 78.1 | 79.5 | 77 | 78 | +2.9 | +3.9% | 92,000 |
| 2008/09/18 | 72.5 | 77.5 | 71.9 | 75.1 | +0.3 | +0.4% | 206,000 |
| 2008/09/17 | 74.5 | 75.5 | 71.5 | 74.8 | -0.2 | -0.3% | 128,000 |
| 2008/09/16 | 70.8 | 80.5 | 70 | 75 | -1.8 | -2.3% | 188,000 |
| 2008/09/12 | 70.8 | 76.8 | 70.8 | 76.8 | +4 | +5.5% | 38,000 |
| 2008/09/11 | 78 | 78 | 72.8 | 72.8 | -5.2 | -6.7% | 52,000 |
| 2008/09/10 | 78.2 | 78.2 | 76.2 | 78 | -1.3 | -1.6% | 14,000 |
| 2008/09/09 | 82.5 | 82.5 | 76.3 | 79.3 | -3.2 | -3.9% | 36,000 |
| 2008/09/08 | 79.4 | 82.5 | 79.4 | 82.5 | +3.1 | +3.9% | 18,000 |
| 2008/09/05 | 82.5 | 82.5 | 77 | 79.4 | -5.6 | -6.6% | 58,000 |
| 2008/09/04 | 85 | 85 | 84.5 | 85 | +0.5 | +0.6% | 10,000 |
| 2008/09/03 | 83.6 | 84.5 | 83.3 | 84.5 | +1 | +1.2% | 24,000 |
| 2008/09/02 | 83.8 | 85 | 81.8 | 83.5 | -0.3 | -0.4% | 60,000 |
| 2008/09/01 | 84.8 | 85 | 83.8 | 83.8 | -1 | -1.2% | 24,000 |
| 2008/08/29 | 84.5 | 86.3 | 82.6 | 84.8 | +0.3 | +0.4% | 40,000 |
4051～
4100
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
