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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,120 | 1,130 | 1,105 | 1,105 | -12 | -1.1% | 295,200 |
| 2021/08/16 | 1,127 | 1,141 | 1,105 | 1,117 | -32 | -2.8% | 419,600 |
| 2021/08/13 | 1,123 | 1,159 | 1,113 | 1,149 | +51 | +4.6% | 914,500 |
| 2021/08/12 | 1,149 | 1,168 | 1,095 | 1,098 | -51 | -4.4% | 1,124,800 |
| 2021/08/11 | 1,194 | 1,206 | 1,148 | 1,149 | -59 | -4.9% | 928,100 |
| 2021/08/10 | 1,257 | 1,265 | 1,182 | 1,208 | -50 | -4% | 881,500 |
| 2021/08/06 | 1,248 | 1,272 | 1,236 | 1,258 | -9 | -0.7% | 478,100 |
| 2021/08/05 | 1,263 | 1,278 | 1,251 | 1,267 | +2 | +0.2% | 325,700 |
| 2021/08/04 | 1,280 | 1,286 | 1,253 | 1,265 | -38 | -2.9% | 325,800 |
| 2021/08/03 | 1,328 | 1,341 | 1,296 | 1,303 | -55 | -4.1% | 342,000 |
| 2021/08/02 | 1,380 | 1,386 | 1,352 | 1,358 | -1 | -0.1% | 351,900 |
| 2021/07/30 | 1,350 | 1,367 | 1,343 | 1,359 | +15 | +1.1% | 785,800 |
| 2021/07/29 | 1,331 | 1,344 | 1,321 | 1,344 | +22 | +1.7% | 254,900 |
| 2021/07/28 | 1,322 | 1,329 | 1,314 | 1,322 | -8 | -0.6% | 216,200 |
| 2021/07/27 | 1,302 | 1,330 | 1,298 | 1,330 | +25 | +1.9% | 302,400 |
| 2021/07/26 | 1,285 | 1,312 | 1,285 | 1,305 | +20 | +1.6% | 201,700 |
| 2021/07/21 | 1,268 | 1,294 | 1,268 | 1,285 | +27 | +2.1% | 201,800 |
| 2021/07/20 | 1,271 | 1,279 | 1,256 | 1,258 | -28 | -2.2% | 243,200 |
| 2021/07/19 | 1,292 | 1,299 | 1,278 | 1,286 | -15 | -1.2% | 197,800 |
| 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 |
1001～
1050
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
