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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/10/11 | 1,723 | 1,750 | 1,705 | 1,709 | -31 | -1.8% | 268,600 |
| 2022/10/07 | 1,725 | 1,765 | 1,721 | 1,740 | -6 | -0.3% | 248,600 |
| 2022/10/06 | 1,745 | 1,769 | 1,742 | 1,746 | +4 | +0.2% | 285,200 |
| 2022/10/05 | 1,728 | 1,746 | 1,716 | 1,742 | +22 | +1.3% | 276,200 |
| 2022/10/04 | 1,650 | 1,722 | 1,650 | 1,720 | +110 | +6.8% | 346,000 |
| 2022/10/03 | 1,596 | 1,625 | 1,565 | 1,610 | +3 | +0.2% | 127,700 |
| 2022/09/30 | 1,604 | 1,634 | 1,592 | 1,607 | -8 | -0.5% | 231,300 |
| 2022/09/29 | 1,595 | 1,627 | 1,589 | 1,615 | +58 | +3.7% | 273,100 |
| 2022/09/28 | 1,540 | 1,563 | 1,531 | 1,557 | -15 | -1% | 303,800 |
| 2022/09/27 | 1,571 | 1,585 | 1,555 | 1,572 | +15 | +1% | 238,800 |
| 2022/09/26 | 1,557 | 1,581 | 1,553 | 1,557 | -40 | -2.5% | 247,900 |
| 2022/09/22 | 1,604 | 1,610 | 1,567 | 1,597 | -28 | -1.7% | 263,100 |
| 2022/09/21 | 1,656 | 1,663 | 1,611 | 1,625 | -53 | -3.2% | 213,800 |
| 2022/09/20 | 1,666 | 1,704 | 1,666 | 1,678 | +8 | +0.5% | 176,300 |
| 2022/09/16 | 1,660 | 1,680 | 1,655 | 1,670 | -14 | -0.8% | 202,100 |
| 2022/09/15 | 1,687 | 1,694 | 1,670 | 1,684 | +1 | +0.1% | 140,300 |
| 2022/09/14 | 1,695 | 1,699 | 1,681 | 1,683 | -50 | -2.9% | 176,900 |
| 2022/09/13 | 1,705 | 1,735 | 1,699 | 1,733 | +38 | +2.2% | 266,600 |
| 2022/09/12 | 1,705 | 1,720 | 1,689 | 1,695 | ±0 | ±0% | 116,900 |
| 2022/09/09 | 1,650 | 1,696 | 1,650 | 1,695 | +48 | +2.9% | 250,900 |
| 2022/09/08 | 1,633 | 1,660 | 1,633 | 1,647 | +43 | +2.7% | 154,500 |
| 2022/09/07 | 1,632 | 1,636 | 1,598 | 1,604 | -25 | -1.5% | 234,200 |
| 2022/09/06 | 1,629 | 1,652 | 1,621 | 1,629 | -15 | -0.9% | 128,700 |
| 2022/09/05 | 1,595 | 1,649 | 1,587 | 1,644 | +38 | +2.4% | 178,300 |
| 2022/09/02 | 1,632 | 1,637 | 1,598 | 1,606 | -18 | -1.1% | 108,600 |
| 2022/09/01 | 1,626 | 1,643 | 1,623 | 1,624 | -26 | -1.6% | 122,100 |
| 2022/08/31 | 1,623 | 1,651 | 1,620 | 1,650 | +6 | +0.4% | 153,500 |
| 2022/08/30 | 1,650 | 1,655 | 1,639 | 1,644 | +9 | +0.6% | 251,000 |
| 2022/08/29 | 1,645 | 1,645 | 1,611 | 1,635 | -50 | -3% | 252,600 |
| 2022/08/26 | 1,700 | 1,705 | 1,685 | 1,685 | -20 | -1.2% | 88,200 |
| 2022/08/25 | 1,682 | 1,706 | 1,668 | 1,705 | +37 | +2.2% | 171,900 |
701～
750
件表示中 / 4474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 | 181,600円 | -9.0% | +2.0% | 4.68% | 13.06倍 | 1.95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 | 176,600円 | +8.2% | +14.6% | 1.53% | 20.17倍 | 3.35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 |
| ＧＥＮＤＡ | 91,200円 | +40.5% | +24.6% | 0.00% | 33.54倍 | 2.84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 |
| トランスコスモ | 371,000円 | +6.4% | +8.4% | 2.91% | 12.09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 |
| タイミー | 161,100円 | +27.0% | +70.7% | 0.00% | 33.37倍 | 13.73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 |
市場注目の銘柄
チャート関連のコラム
