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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,691 | 1,710 | 1,689 | 1,694 | -1 | -0.1% | 181,900 |
| 2025/07/01 | 1,707 | 1,712 | 1,689 | 1,695 | -14 | -0.8% | 150,300 |
| 2025/06/30 | 1,734 | 1,737 | 1,709 | 1,709 | +7 | +0.4% | 181,900 |
| 2025/06/27 | 1,697 | 1,705 | 1,680 | 1,702 | -12 | -0.7% | 234,600 |
| 2025/06/26 | 1,700 | 1,730 | 1,693 | 1,714 | +8 | +0.5% | 354,200 |
| 2025/06/25 | 1,711 | 1,719 | 1,697 | 1,706 | -7 | -0.4% | 107,000 |
| 2025/06/24 | 1,693 | 1,720 | 1,687 | 1,713 | +41 | +2.5% | 223,400 |
| 2025/06/23 | 1,666 | 1,677 | 1,647 | 1,672 | -4 | -0.2% | 192,000 |
| 2025/06/20 | 1,698 | 1,698 | 1,675 | 1,676 | -34 | -2% | 344,100 |
| 2025/06/19 | 1,714 | 1,718 | 1,694 | 1,710 | +3 | +0.2% | 174,300 |
| 2025/06/18 | 1,673 | 1,715 | 1,671 | 1,707 | +26 | +1.5% | 253,700 |
| 2025/06/17 | 1,715 | 1,715 | 1,678 | 1,681 | -34 | -2% | 207,500 |
| 2025/06/16 | 1,720 | 1,720 | 1,704 | 1,715 | +1 | +0.1% | 172,700 |
| 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 |
51～
100
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 | 181,300円 | -9.0% | +2.0% | 4.69% | 13.04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 | 173,900円 | +8.2% | +14.6% | 1.55% | 19.86倍 | 3.30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 | 163,900円 | +27.0% | +70.7% | 0.00% | 33.95倍 | 13.97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 | 371,000円 | +6.4% | +8.4% | 2.91% | 12.09倍 | 1.18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 | 534,000円 | +2.1% | +1.5% | 2.06% | 14.46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
