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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,308 | 1,323 | 1,299 | 1,301 | -7 | -0.5% | 210,300 |
| 2021/07/15 | 1,326 | 1,336 | 1,304 | 1,308 | -30 | -2.2% | 290,300 |
| 2021/07/14 | 1,315 | 1,345 | 1,310 | 1,338 | +29 | +2.2% | 275,100 |
| 2021/07/13 | 1,306 | 1,320 | 1,300 | 1,309 | -5 | -0.4% | 199,000 |
| 2021/07/12 | 1,308 | 1,324 | 1,303 | 1,314 | +26 | +2% | 357,200 |
| 2021/07/09 | 1,276 | 1,291 | 1,256 | 1,288 | -4 | -0.3% | 275,400 |
| 2021/07/08 | 1,302 | 1,322 | 1,292 | 1,292 | -9 | -0.7% | 236,700 |
| 2021/07/07 | 1,289 | 1,316 | 1,285 | 1,301 | -8 | -0.6% | 212,200 |
| 2021/07/06 | 1,327 | 1,337 | 1,292 | 1,309 | -5 | -0.4% | 324,500 |
| 2021/07/05 | 1,303 | 1,320 | 1,296 | 1,314 | +3 | +0.2% | 116,000 |
| 2021/07/02 | 1,295 | 1,313 | 1,284 | 1,311 | +33 | +2.6% | 221,700 |
| 2021/07/01 | 1,276 | 1,287 | 1,265 | 1,278 | +3 | +0.2% | 232,900 |
| 2021/06/30 | 1,261 | 1,279 | 1,251 | 1,275 | +23 | +1.8% | 370,400 |
| 2021/06/29 | 1,286 | 1,288 | 1,246 | 1,252 | -62 | -4.7% | 418,600 |
| 2021/06/28 | 1,289 | 1,318 | 1,286 | 1,314 | +30 | +2.3% | 460,700 |
| 2021/06/25 | 1,281 | 1,297 | 1,275 | 1,284 | +19 | +1.5% | 254,100 |
| 2021/06/24 | 1,294 | 1,298 | 1,262 | 1,265 | -30 | -2.3% | 317,800 |
| 2021/06/23 | 1,295 | 1,307 | 1,283 | 1,295 | -2 | -0.2% | 394,200 |
| 2021/06/22 | 1,264 | 1,301 | 1,256 | 1,297 | +57 | +4.6% | 460,700 |
| 2021/06/21 | 1,265 | 1,265 | 1,229 | 1,240 | -55 | -4.2% | 556,100 |
| 2021/06/18 | 1,282 | 1,296 | 1,278 | 1,295 | +30 | +2.4% | 518,700 |
| 2021/06/17 | 1,284 | 1,289 | 1,265 | 1,265 | -25 | -1.9% | 256,500 |
| 2021/06/16 | 1,282 | 1,301 | 1,278 | 1,290 | +3 | +0.2% | 188,700 |
| 2021/06/15 | 1,285 | 1,296 | 1,274 | 1,287 | -4 | -0.3% | 193,700 |
| 2021/06/14 | 1,305 | 1,307 | 1,278 | 1,291 | -14 | -1.1% | 225,500 |
| 2021/06/11 | 1,309 | 1,329 | 1,303 | 1,305 | +10 | +0.8% | 343,900 |
| 2021/06/10 | 1,266 | 1,303 | 1,264 | 1,295 | +26 | +2% | 274,700 |
| 2021/06/09 | 1,274 | 1,285 | 1,260 | 1,269 | +3 | +0.2% | 257,000 |
| 2021/06/08 | 1,254 | 1,269 | 1,250 | 1,266 | -3 | -0.2% | 244,100 |
| 2021/06/07 | 1,247 | 1,278 | 1,245 | 1,269 | +22 | +1.8% | 292,200 |
| 2021/06/04 | 1,265 | 1,271 | 1,245 | 1,247 | -21 | -1.7% | 336,800 |
| 2021/06/03 | 1,275 | 1,297 | 1,266 | 1,268 | +10 | +0.8% | 315,000 |
| 2021/06/02 | 1,268 | 1,285 | 1,258 | 1,258 | -11 | -0.9% | 258,000 |
| 2021/06/01 | 1,291 | 1,299 | 1,244 | 1,269 | -14 | -1.1% | 409,300 |
| 2021/05/31 | 1,278 | 1,298 | 1,277 | 1,283 | -4 | -0.3% | 305,200 |
| 2021/05/28 | 1,292 | 1,298 | 1,271 | 1,287 | -3 | -0.2% | 503,200 |
| 2021/05/27 | 1,277 | 1,295 | 1,266 | 1,290 | +9 | +0.7% | 273,600 |
| 2021/05/26 | 1,272 | 1,289 | 1,256 | 1,281 | +13 | +1% | 213,700 |
| 2021/05/25 | 1,275 | 1,281 | 1,259 | 1,268 | -2 | -0.2% | 251,300 |
| 2021/05/24 | 1,268 | 1,282 | 1,260 | 1,270 | -20 | -1.6% | 361,400 |
| 2021/05/21 | 1,310 | 1,312 | 1,281 | 1,290 | -2 | -0.2% | 279,100 |
| 2021/05/20 | 1,285 | 1,310 | 1,280 | 1,292 | +1 | +0.1% | 330,900 |
| 2021/05/19 | 1,262 | 1,304 | 1,251 | 1,291 | +6 | +0.5% | 596,400 |
| 2021/05/18 | 1,233 | 1,292 | 1,229 | 1,285 | +52 | +4.2% | 622,000 |
| 2021/05/17 | 1,251 | 1,275 | 1,162 | 1,233 | -148 | -10.7% | 1,287,500 |
| 2021/05/14 | 1,377 | 1,394 | 1,357 | 1,381 | +5 | +0.4% | 245,700 |
| 2021/05/13 | 1,360 | 1,397 | 1,345 | 1,376 | ±0 | ±0% | 309,800 |
| 2021/05/12 | 1,418 | 1,429 | 1,358 | 1,376 | -39 | -2.8% | 425,100 |
| 2021/05/11 | 1,425 | 1,441 | 1,405 | 1,415 | -13 | -0.9% | 347,100 |
| 2021/05/10 | 1,425 | 1,438 | 1,412 | 1,428 | -21 | -1.4% | 345,300 |
951～
1000
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
