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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,810 | 1,814 | 1,795 | 1,802 | +7 | +0.4% | 221,100 |
| 2025/09/11 | 1,811 | 1,821 | 1,795 | 1,795 | -26 | -1.4% | 344,900 |
| 2025/09/10 | 1,820 | 1,828 | 1,812 | 1,821 | -3 | -0.2% | 169,700 |
| 2025/09/09 | 1,832 | 1,841 | 1,814 | 1,824 | +4 | +0.2% | 206,500 |
| 2025/09/08 | 1,825 | 1,843 | 1,810 | 1,820 | +10 | +0.6% | 229,300 |
| 2025/09/05 | 1,858 | 1,865 | 1,807 | 1,810 | -63 | -3.4% | 405,700 |
| 2025/09/04 | 1,882 | 1,894 | 1,864 | 1,873 | +21 | +1.1% | 317,200 |
| 2025/09/03 | 1,897 | 1,912 | 1,846 | 1,852 | -6 | -0.3% | 787,000 |
| 2025/09/02 | 1,820 | 1,864 | 1,820 | 1,858 | +37 | +2% | 1,769,400 |
| 2025/09/01 | 1,832 | 1,864 | 1,816 | 1,821 | -15 | -0.8% | 900,000 |
| 2025/08/29 | 1,831 | 1,848 | 1,824 | 1,836 | +6 | +0.3% | 317,000 |
| 2025/08/28 | 1,838 | 1,838 | 1,816 | 1,830 | -8 | -0.4% | 737,600 |
| 2025/08/27 | 1,806 | 1,838 | 1,805 | 1,838 | +19 | +1% | 337,400 |
| 2025/08/26 | 1,836 | 1,844 | 1,816 | 1,819 | -34 | -1.8% | 409,400 |
| 2025/08/25 | 1,901 | 1,913 | 1,826 | 1,853 | -56 | -2.9% | 559,100 |
| 2025/08/22 | 1,924 | 1,929 | 1,908 | 1,909 | ±0 | ±0% | 116,200 |
| 2025/08/21 | 1,934 | 1,946 | 1,902 | 1,909 | -26 | -1.3% | 162,600 |
| 2025/08/20 | 1,935 | 1,949 | 1,927 | 1,935 | +1 | +0.1% | 178,700 |
| 2025/08/19 | 1,928 | 1,948 | 1,928 | 1,934 | +2 | +0.1% | 130,300 |
| 2025/08/18 | 1,887 | 1,935 | 1,883 | 1,932 | +62 | +3.3% | 219,800 |
| 2025/08/15 | 1,870 | 1,883 | 1,847 | 1,870 | -8 | -0.4% | 169,000 |
| 2025/08/14 | 1,903 | 1,911 | 1,865 | 1,878 | -34 | -1.8% | 276,600 |
| 2025/08/13 | 1,909 | 1,926 | 1,878 | 1,912 | -11 | -0.6% | 297,500 |
| 2025/08/12 | 1,966 | 1,979 | 1,886 | 1,923 | -20 | -1% | 524,800 |
| 2025/08/08 | 1,890 | 1,943 | 1,886 | 1,943 | +42 | +2.2% | 419,500 |
| 2025/08/07 | 1,906 | 1,924 | 1,886 | 1,901 | +3 | +0.2% | 209,000 |
| 2025/08/06 | 1,871 | 1,901 | 1,858 | 1,898 | +30 | +1.6% | 295,900 |
| 2025/08/05 | 1,850 | 1,874 | 1,845 | 1,868 | +24 | +1.3% | 184,700 |
| 2025/08/04 | 1,823 | 1,851 | 1,820 | 1,844 | -6 | -0.3% | 195,800 |
| 2025/08/01 | 1,853 | 1,861 | 1,845 | 1,850 | -4 | -0.2% | 484,600 |
| 2025/07/31 | 1,814 | 1,854 | 1,814 | 1,854 | +50 | +2.8% | 1,131,700 |
| 2025/07/30 | 1,798 | 1,823 | 1,786 | 1,804 | +27 | +1.5% | 316,200 |
| 2025/07/29 | 1,757 | 1,784 | 1,746 | 1,777 | +23 | +1.3% | 267,100 |
| 2025/07/28 | 1,747 | 1,770 | 1,740 | 1,754 | +21 | +1.2% | 243,900 |
| 2025/07/25 | 1,706 | 1,750 | 1,701 | 1,733 | +33 | +1.9% | 221,300 |
| 2025/07/24 | 1,679 | 1,714 | 1,674 | 1,700 | +30 | +1.8% | 250,600 |
| 2025/07/23 | 1,670 | 1,684 | 1,661 | 1,670 | +11 | +0.7% | 198,800 |
| 2025/07/22 | 1,670 | 1,678 | 1,659 | 1,659 | -20 | -1.2% | 128,400 |
| 2025/07/18 | 1,690 | 1,698 | 1,678 | 1,679 | -24 | -1.4% | 221,400 |
| 2025/07/17 | 1,685 | 1,706 | 1,684 | 1,703 | +9 | +0.5% | 122,500 |
| 2025/07/16 | 1,702 | 1,705 | 1,691 | 1,694 | -10 | -0.6% | 120,400 |
| 2025/07/15 | 1,731 | 1,731 | 1,704 | 1,704 | -19 | -1.1% | 87,200 |
| 2025/07/14 | 1,727 | 1,734 | 1,720 | 1,723 | -4 | -0.2% | 145,900 |
| 2025/07/11 | 1,728 | 1,732 | 1,713 | 1,727 | +11 | +0.6% | 136,000 |
| 2025/07/10 | 1,710 | 1,720 | 1,704 | 1,716 | +2 | +0.1% | 215,300 |
| 2025/07/09 | 1,706 | 1,730 | 1,706 | 1,714 | +17 | +1% | 117,800 |
| 2025/07/08 | 1,693 | 1,699 | 1,684 | 1,697 | +9 | +0.5% | 135,300 |
| 2025/07/07 | 1,695 | 1,705 | 1,685 | 1,688 | -3 | -0.2% | 100,300 |
| 2025/07/04 | 1,704 | 1,704 | 1,686 | 1,691 | ±0 | ±0% | 106,800 |
| 2025/07/03 | 1,692 | 1,704 | 1,689 | 1,691 | -3 | -0.2% | 110,400 |
1～
50
件表示中 / 4473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 | 180,600円 | -9.0% | +2.0% | 4.71% | 12.99倍 | 1.94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 |
| Ｊマテリアル | 174,600円 | +8.2% | +14.6% | 1.55% | 19.94倍 | 3.32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 |
| タイミー | 166,600円 | +27.0% | +70.7% | 0.00% | 34.51倍 | 14.20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 |
| トランスコスモ | 370,500円 | +6.4% | +8.4% | 2.91% | 12.07倍 | 1.17倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| 都競馬 | 533,000円 | +2.1% | +1.5% | 2.06% | 14.43倍 | 1.51倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
