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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,770 | 1,792 | 1,748 | 1,777 | +17 | +1% | 318,800 |
| 2022/12/21 | 1,774 | 1,787 | 1,746 | 1,760 | -22 | -1.2% | 353,100 |
| 2022/12/20 | 1,805 | 1,840 | 1,756 | 1,782 | -29 | -1.6% | 389,300 |
| 2022/12/19 | 1,785 | 1,820 | 1,780 | 1,811 | +11 | +0.6% | 141,300 |
| 2022/12/16 | 1,785 | 1,804 | 1,771 | 1,800 | ±0 | ±0% | 313,400 |
| 2022/12/15 | 1,810 | 1,818 | 1,797 | 1,800 | -31 | -1.7% | 191,400 |
| 2022/12/14 | 1,831 | 1,840 | 1,824 | 1,831 | +10 | +0.5% | 197,800 |
| 2022/12/13 | 1,826 | 1,836 | 1,803 | 1,821 | +15 | +0.8% | 183,300 |
| 2022/12/12 | 1,796 | 1,820 | 1,786 | 1,806 | -9 | -0.5% | 121,100 |
| 2022/12/09 | 1,810 | 1,816 | 1,796 | 1,815 | +13 | +0.7% | 208,600 |
| 2022/12/08 | 1,806 | 1,817 | 1,788 | 1,802 | -4 | -0.2% | 207,700 |
| 2022/12/07 | 1,800 | 1,821 | 1,800 | 1,806 | -14 | -0.8% | 160,800 |
| 2022/12/06 | 1,820 | 1,832 | 1,801 | 1,820 | ±0 | ±0% | 296,200 |
| 2022/12/05 | 1,864 | 1,868 | 1,797 | 1,820 | -59 | -3.1% | 528,200 |
| 2022/12/02 | 1,901 | 1,909 | 1,870 | 1,879 | -52 | -2.7% | 400,500 |
| 2022/12/01 | 1,955 | 1,979 | 1,930 | 1,931 | +9 | +0.5% | 245,000 |
| 2022/11/30 | 1,931 | 1,942 | 1,909 | 1,922 | -26 | -1.3% | 305,200 |
| 2022/11/29 | 1,942 | 1,955 | 1,932 | 1,948 | +22 | +1.1% | 225,300 |
| 2022/11/28 | 1,946 | 1,963 | 1,926 | 1,926 | -38 | -1.9% | 273,300 |
| 2022/11/25 | 1,942 | 1,985 | 1,932 | 1,964 | +22 | +1.1% | 223,100 |
| 2022/11/24 | 1,949 | 1,977 | 1,942 | 1,942 | +20 | +1% | 300,100 |
| 2022/11/22 | 1,919 | 1,939 | 1,911 | 1,922 | +19 | +1% | 277,200 |
| 2022/11/21 | 1,896 | 1,918 | 1,886 | 1,903 | +10 | +0.5% | 216,400 |
| 2022/11/18 | 1,932 | 1,938 | 1,893 | 1,893 | -39 | -2% | 273,600 |
| 2022/11/17 | 1,919 | 1,943 | 1,917 | 1,932 | +29 | +1.5% | 215,500 |
| 2022/11/16 | 1,899 | 1,924 | 1,880 | 1,903 | +4 | +0.2% | 235,200 |
| 2022/11/15 | 1,881 | 1,905 | 1,855 | 1,899 | +4 | +0.2% | 193,500 |
| 2022/11/14 | 1,963 | 1,963 | 1,893 | 1,895 | -68 | -3.5% | 221,700 |
| 2022/11/11 | 1,954 | 1,977 | 1,946 | 1,963 | +49 | +2.6% | 302,500 |
| 2022/11/10 | 1,950 | 1,960 | 1,914 | 1,914 | -58 | -2.9% | 337,400 |
| 2022/11/09 | 1,986 | 1,992 | 1,963 | 1,972 | -6 | -0.3% | 442,700 |
| 2022/11/08 | 1,973 | 2,002 | 1,951 | 1,978 | +28 | +1.4% | 724,900 |
| 2022/11/07 | 1,945 | 2,062 | 1,940 | 1,950 | +90 | +4.8% | 1,018,800 |
| 2022/11/04 | 1,881 | 1,909 | 1,858 | 1,860 | -43 | -2.3% | 526,500 |
| 2022/11/02 | 1,879 | 1,922 | 1,868 | 1,903 | +22 | +1.2% | 633,700 |
| 2022/11/01 | 1,782 | 1,887 | 1,782 | 1,881 | +83 | +4.6% | 480,200 |
| 2022/10/31 | 1,832 | 1,847 | 1,797 | 1,798 | -16 | -0.9% | 330,600 |
| 2022/10/28 | 1,759 | 1,866 | 1,755 | 1,814 | +38 | +2.1% | 1,172,600 |
| 2022/10/27 | 1,771 | 1,784 | 1,767 | 1,776 | +2 | +0.1% | 214,800 |
| 2022/10/26 | 1,730 | 1,793 | 1,727 | 1,774 | +58 | +3.4% | 336,200 |
| 2022/10/25 | 1,680 | 1,716 | 1,660 | 1,716 | +64 | +3.9% | 286,800 |
| 2022/10/24 | 1,684 | 1,684 | 1,644 | 1,652 | -4 | -0.2% | 296,100 |
| 2022/10/21 | 1,674 | 1,692 | 1,656 | 1,656 | -18 | -1.1% | 220,000 |
| 2022/10/20 | 1,684 | 1,702 | 1,666 | 1,674 | -45 | -2.6% | 260,800 |
| 2022/10/19 | 1,667 | 1,723 | 1,667 | 1,719 | +57 | +3.4% | 256,700 |
| 2022/10/18 | 1,698 | 1,698 | 1,660 | 1,662 | -1 | -0.1% | 165,000 |
| 2022/10/17 | 1,652 | 1,669 | 1,640 | 1,663 | -15 | -0.9% | 151,400 |
| 2022/10/14 | 1,692 | 1,697 | 1,668 | 1,678 | +4 | +0.2% | 221,200 |
| 2022/10/13 | 1,714 | 1,714 | 1,664 | 1,674 | -42 | -2.4% | 159,600 |
| 2022/10/12 | 1,722 | 1,741 | 1,709 | 1,716 | +7 | +0.4% | 185,300 |
601～
650
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
