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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,732 | 1,739 | 1,707 | 1,714 | -23 | -1.3% | 256,500 |
| 2025/06/12 | 1,754 | 1,765 | 1,737 | 1,737 | -17 | -1% | 148,900 |
| 2025/06/11 | 1,741 | 1,762 | 1,736 | 1,754 | +21 | +1.2% | 174,400 |
| 2025/06/10 | 1,730 | 1,747 | 1,728 | 1,733 | -7 | -0.4% | 160,200 |
| 2025/06/09 | 1,730 | 1,743 | 1,719 | 1,740 | +7 | +0.4% | 224,400 |
| 2025/06/06 | 1,741 | 1,745 | 1,726 | 1,733 | -15 | -0.9% | 241,500 |
| 2025/06/05 | 1,752 | 1,758 | 1,735 | 1,748 | -17 | -1% | 237,400 |
| 2025/06/04 | 1,770 | 1,780 | 1,762 | 1,765 | -6 | -0.3% | 175,700 |
| 2025/06/03 | 1,806 | 1,810 | 1,771 | 1,771 | -35 | -1.9% | 288,800 |
| 2025/06/02 | 1,809 | 1,823 | 1,800 | 1,806 | -19 | -1% | 176,900 |
| 2025/05/30 | 1,801 | 1,832 | 1,795 | 1,825 | +11 | +0.6% | 234,900 |
| 2025/05/29 | 1,805 | 1,827 | 1,805 | 1,814 | +11 | +0.6% | 158,000 |
| 2025/05/28 | 1,820 | 1,822 | 1,803 | 1,803 | -7 | -0.4% | 125,000 |
| 2025/05/27 | 1,826 | 1,832 | 1,804 | 1,810 | -18 | -1% | 126,600 |
| 2025/05/26 | 1,829 | 1,834 | 1,806 | 1,828 | +1 | +0.1% | 135,700 |
| 2025/05/23 | 1,799 | 1,832 | 1,792 | 1,827 | +37 | +2.1% | 157,600 |
| 2025/05/22 | 1,786 | 1,817 | 1,784 | 1,790 | -5 | -0.3% | 108,300 |
| 2025/05/21 | 1,818 | 1,820 | 1,793 | 1,795 | -10 | -0.6% | 97,700 |
| 2025/05/20 | 1,825 | 1,828 | 1,804 | 1,805 | -20 | -1.1% | 96,600 |
| 2025/05/19 | 1,802 | 1,827 | 1,802 | 1,825 | +10 | +0.6% | 134,200 |
| 2025/05/16 | 1,806 | 1,850 | 1,802 | 1,815 | +12 | +0.7% | 168,600 |
| 2025/05/15 | 1,796 | 1,818 | 1,787 | 1,803 | +4 | +0.2% | 129,900 |
| 2025/05/14 | 1,785 | 1,807 | 1,771 | 1,799 | +10 | +0.6% | 141,000 |
| 2025/05/13 | 1,788 | 1,797 | 1,777 | 1,789 | +12 | +0.7% | 158,400 |
| 2025/05/12 | 1,840 | 1,840 | 1,743 | 1,777 | -64 | -3.5% | 241,300 |
| 2025/05/09 | 1,855 | 1,890 | 1,791 | 1,841 | -4 | -0.2% | 222,400 |
| 2025/05/08 | 1,847 | 1,849 | 1,830 | 1,845 | -4 | -0.2% | 119,400 |
| 2025/05/07 | 1,822 | 1,857 | 1,815 | 1,849 | +19 | +1% | 170,800 |
| 2025/05/02 | 1,840 | 1,844 | 1,821 | 1,830 | -3 | -0.2% | 116,400 |
| 2025/05/01 | 1,832 | 1,845 | 1,824 | 1,833 | +1 | +0.1% | 113,100 |
| 2025/04/30 | 1,837 | 1,841 | 1,811 | 1,832 | -5 | -0.3% | 170,500 |
| 2025/04/28 | 1,831 | 1,839 | 1,817 | 1,837 | +13 | +0.7% | 164,700 |
| 2025/04/25 | 1,810 | 1,832 | 1,807 | 1,824 | +31 | +1.7% | 129,500 |
| 2025/04/24 | 1,800 | 1,807 | 1,781 | 1,793 | +8 | +0.4% | 82,600 |
| 2025/04/23 | 1,788 | 1,801 | 1,772 | 1,785 | +13 | +0.7% | 109,500 |
| 2025/04/22 | 1,753 | 1,784 | 1,751 | 1,772 | +3 | +0.2% | 99,500 |
| 2025/04/21 | 1,750 | 1,776 | 1,749 | 1,769 | +5 | +0.3% | 87,600 |
| 2025/04/18 | 1,750 | 1,771 | 1,739 | 1,764 | +30 | +1.7% | 67,600 |
| 2025/04/17 | 1,731 | 1,740 | 1,725 | 1,734 | +5 | +0.3% | 65,300 |
| 2025/04/16 | 1,749 | 1,750 | 1,724 | 1,729 | +4 | +0.2% | 85,200 |
| 2025/04/15 | 1,736 | 1,741 | 1,721 | 1,725 | -3 | -0.2% | 100,900 |
| 2025/04/14 | 1,730 | 1,750 | 1,724 | 1,728 | +23 | +1.3% | 112,400 |
| 2025/04/11 | 1,663 | 1,718 | 1,651 | 1,705 | -38 | -2.2% | 177,400 |
| 2025/04/10 | 1,772 | 1,772 | 1,703 | 1,743 | +117 | +7.2% | 163,000 |
| 2025/04/09 | 1,599 | 1,646 | 1,581 | 1,626 | -35 | -2.1% | 445,100 |
| 2025/04/08 | 1,616 | 1,681 | 1,616 | 1,661 | +114 | +7.4% | 212,900 |
| 2025/04/07 | 1,538 | 1,575 | 1,481 | 1,547 | -151 | -8.9% | 393,800 |
| 2025/04/04 | 1,743 | 1,754 | 1,678 | 1,698 | -102 | -5.7% | 253,500 |
| 2025/04/03 | 1,807 | 1,829 | 1,783 | 1,800 | -72 | -3.8% | 225,500 |
| 2025/04/02 | 1,902 | 1,905 | 1,862 | 1,872 | -12 | -0.6% | 185,500 |
1～
50
件表示中 / 4410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 | 171,400円 | +6.8% | +6.5% | 4.38% | 13.54倍 | 1.98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 |
| ダイセキ | 346,000円 | +4.0% | +6.5% | 2.08% | 16.52倍 | 1.94倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＪＡＣＲ | 98,000円 | +14.7% | +9.6% | 3.27% | 22.22倍 | 8.60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 |
| Ｊマテリアル | 143,900円 | +8.2% | +14.6% | 1.88% | 16.43倍 | 2.73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 |
| トランスコスモ | 341,500円 | +6.4% | +8.4% | 3.16% | 11.13倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
