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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,656 | 1,687 | 1,656 | 1,674 | +42 | +2.6% | 305,200 |
| 2022/02/28 | 1,614 | 1,632 | 1,584 | 1,632 | +24 | +1.5% | 283,200 |
| 2022/02/25 | 1,572 | 1,611 | 1,557 | 1,608 | +30 | +1.9% | 260,200 |
| 2022/02/24 | 1,545 | 1,586 | 1,526 | 1,578 | +19 | +1.2% | 300,100 |
| 2022/02/22 | 1,529 | 1,561 | 1,523 | 1,559 | +9 | +0.6% | 224,000 |
| 2022/02/21 | 1,513 | 1,571 | 1,502 | 1,550 | -3 | -0.2% | 231,300 |
| 2022/02/18 | 1,520 | 1,569 | 1,504 | 1,553 | -7 | -0.4% | 290,700 |
| 2022/02/17 | 1,566 | 1,587 | 1,542 | 1,560 | -20 | -1.3% | 332,800 |
| 2022/02/16 | 1,566 | 1,616 | 1,557 | 1,580 | +54 | +3.5% | 654,700 |
| 2022/02/15 | 1,661 | 1,673 | 1,524 | 1,526 | -164 | -9.7% | 761,400 |
| 2022/02/14 | 1,736 | 1,757 | 1,585 | 1,690 | -12 | -0.7% | 663,500 |
| 2022/02/10 | 1,684 | 1,709 | 1,676 | 1,702 | +10 | +0.6% | 295,500 |
| 2022/02/09 | 1,662 | 1,693 | 1,639 | 1,692 | +47 | +2.9% | 365,700 |
| 2022/02/08 | 1,694 | 1,699 | 1,644 | 1,645 | -23 | -1.4% | 314,600 |
| 2022/02/07 | 1,666 | 1,704 | 1,648 | 1,668 | -24 | -1.4% | 364,900 |
| 2022/02/04 | 1,632 | 1,700 | 1,624 | 1,692 | +56 | +3.4% | 403,300 |
| 2022/02/03 | 1,679 | 1,686 | 1,632 | 1,636 | -69 | -4% | 366,500 |
| 2022/02/02 | 1,587 | 1,705 | 1,582 | 1,705 | +153 | +9.9% | 592,400 |
| 2022/02/01 | 1,580 | 1,599 | 1,546 | 1,552 | -8 | -0.5% | 474,700 |
| 2022/01/31 | 1,533 | 1,591 | 1,533 | 1,560 | +24 | +1.6% | 617,100 |
| 2022/01/28 | 1,553 | 1,563 | 1,516 | 1,536 | +15 | +1% | 1,918,700 |
| 2022/01/27 | 1,613 | 1,634 | 1,513 | 1,521 | -81 | -5.1% | 715,200 |
| 2022/01/26 | 1,592 | 1,605 | 1,556 | 1,602 | +42 | +2.7% | 457,200 |
| 2022/01/25 | 1,559 | 1,608 | 1,536 | 1,560 | -33 | -2.1% | 709,600 |
| 2022/01/24 | 1,522 | 1,598 | 1,516 | 1,593 | +45 | +2.9% | 502,700 |
| 2022/01/21 | 1,490 | 1,551 | 1,476 | 1,548 | +60 | +4% | 515,300 |
| 2022/01/20 | 1,455 | 1,500 | 1,448 | 1,488 | +3 | +0.2% | 391,700 |
| 2022/01/19 | 1,523 | 1,544 | 1,480 | 1,485 | -83 | -5.3% | 598,200 |
| 2022/01/18 | 1,529 | 1,616 | 1,529 | 1,568 | +39 | +2.6% | 499,100 |
| 2022/01/17 | 1,582 | 1,589 | 1,523 | 1,529 | -57 | -3.6% | 604,000 |
| 2022/01/14 | 1,619 | 1,637 | 1,586 | 1,586 | -85 | -5.1% | 730,400 |
| 2022/01/13 | 1,712 | 1,720 | 1,670 | 1,671 | -53 | -3.1% | 427,600 |
| 2022/01/12 | 1,755 | 1,765 | 1,700 | 1,724 | +2 | +0.1% | 585,900 |
| 2022/01/11 | 1,731 | 1,733 | 1,672 | 1,722 | -12 | -0.7% | 474,300 |
| 2022/01/07 | 1,800 | 1,815 | 1,733 | 1,734 | -44 | -2.5% | 495,500 |
| 2022/01/06 | 1,801 | 1,819 | 1,773 | 1,778 | -44 | -2.4% | 531,200 |
| 2022/01/05 | 1,811 | 1,844 | 1,808 | 1,822 | +15 | +0.8% | 734,600 |
| 2022/01/04 | 1,704 | 1,812 | 1,704 | 1,807 | +114 | +6.7% | 674,900 |
| 2021/12/30 | 1,671 | 1,707 | 1,664 | 1,693 | +5 | +0.3% | 308,600 |
| 2021/12/29 | 1,640 | 1,694 | 1,627 | 1,688 | +32 | +1.9% | 188,600 |
| 2021/12/28 | 1,654 | 1,680 | 1,648 | 1,656 | +22 | +1.3% | 200,200 |
| 2021/12/27 | 1,641 | 1,644 | 1,617 | 1,634 | -18 | -1.1% | 188,700 |
| 2021/12/24 | 1,701 | 1,709 | 1,647 | 1,652 | -48 | -2.8% | 245,500 |
| 2021/12/23 | 1,713 | 1,715 | 1,682 | 1,700 | -13 | -0.8% | 321,500 |
| 2021/12/22 | 1,680 | 1,730 | 1,678 | 1,713 | +36 | +2.1% | 545,500 |
| 2021/12/21 | 1,618 | 1,680 | 1,607 | 1,677 | +87 | +5.5% | 265,700 |
| 2021/12/20 | 1,599 | 1,618 | 1,586 | 1,590 | -16 | -1% | 245,800 |
| 2021/12/17 | 1,640 | 1,652 | 1,598 | 1,606 | -50 | -3% | 394,000 |
| 2021/12/16 | 1,684 | 1,694 | 1,647 | 1,656 | -27 | -1.6% | 376,700 |
| 2021/12/15 | 1,683 | 1,707 | 1,668 | 1,683 | -15 | -0.9% | 308,900 |
801～
850
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
