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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,840 | 1,857.5 | 1,822.5 | 1,845 | +15 | +0.8% | 381,400 |
| 2018/04/03 | 1,797.5 | 1,847.5 | 1,777.5 | 1,830 | -2.5 | -0.1% | 325,800 |
| 2018/04/02 | 1,775 | 1,855 | 1,752.5 | 1,832.5 | +82.5 | +4.7% | 680,800 |
| 2018/03/30 | 1,740 | 1,765 | 1,710 | 1,750 | +40 | +2.3% | 432,400 |
| 2018/03/29 | 1,702.5 | 1,757.5 | 1,695 | 1,710 | +52.5 | +3.2% | 772,800 |
| 2018/03/28 | 1,635 | 1,685 | 1,622.5 | 1,657.5 | +2.5 | +0.2% | 423,400 |
| 2018/03/27 | 1,620 | 1,660 | 1,592.5 | 1,655 | +77.5 | +4.9% | 396,800 |
| 2018/03/26 | 1,547.5 | 1,580 | 1,489.5 | 1,577.5 | -10 | -0.6% | 357,400 |
| 2018/03/23 | 1,560 | 1,630 | 1,560 | 1,587.5 | -35 | -2.2% | 373,200 |
| 2018/03/22 | 1,530 | 1,627.5 | 1,530 | 1,622.5 | +97.5 | +6.4% | 244,200 |
| 2018/03/20 | 1,535 | 1,547.5 | 1,510 | 1,525 | -42.5 | -2.7% | 181,200 |
| 2018/03/19 | 1,615 | 1,615 | 1,542.5 | 1,567.5 | -37.5 | -2.3% | 189,800 |
| 2018/03/16 | 1,642.5 | 1,647.5 | 1,605 | 1,605 | -35 | -2.1% | 541,200 |
| 2018/03/15 | 1,630 | 1,657.5 | 1,615 | 1,640 | +10 | +0.6% | 219,800 |
| 2018/03/14 | 1,625 | 1,637.5 | 1,600 | 1,630 | -27.5 | -1.7% | 159,200 |
| 2018/03/13 | 1,585 | 1,670 | 1,575 | 1,657.5 | +72.5 | +4.6% | 488,600 |
| 2018/03/12 | 1,547.5 | 1,615 | 1,527.5 | 1,585 | +62.5 | +4.1% | 332,400 |
| 2018/03/09 | 1,499.5 | 1,545 | 1,489.5 | 1,522.5 | +41 | +2.8% | 327,600 |
| 2018/03/08 | 1,448 | 1,487.5 | 1,421 | 1,481.5 | +45.5 | +3.2% | 502,000 |
| 2018/03/07 | 1,500 | 1,502.5 | 1,420.5 | 1,436 | -141.5 | -9% | 902,400 |
| 2018/03/06 | 1,570 | 1,605 | 1,570 | 1,577.5 | +35 | +2.3% | 160,600 |
| 2018/03/05 | 1,555 | 1,565 | 1,517.5 | 1,542.5 | -32.5 | -2.1% | 179,200 |
| 2018/03/02 | 1,550 | 1,590 | 1,542.5 | 1,575 | -22.5 | -1.4% | 174,200 |
| 2018/03/01 | 1,612.5 | 1,615 | 1,575 | 1,597.5 | -35 | -2.1% | 169,200 |
| 2018/02/28 | 1,610 | 1,645 | 1,607.5 | 1,632.5 | -2.5 | -0.2% | 177,000 |
| 2018/02/27 | 1,675 | 1,682.5 | 1,620 | 1,635 | -27.5 | -1.7% | 257,600 |
| 2018/02/26 | 1,625 | 1,667.5 | 1,615 | 1,662.5 | +40 | +2.5% | 261,600 |
| 2018/02/23 | 1,615 | 1,630 | 1,602.5 | 1,622.5 | +7.5 | +0.5% | 215,200 |
| 2018/02/22 | 1,612.5 | 1,630 | 1,577.5 | 1,615 | -10 | -0.6% | 271,600 |
| 2018/02/21 | 1,597.5 | 1,632.5 | 1,570 | 1,625 | +50 | +3.2% | 224,600 |
| 2018/02/20 | 1,600 | 1,600 | 1,547.5 | 1,575 | -12.5 | -0.8% | 187,000 |
| 2018/02/19 | 1,517.5 | 1,620 | 1,512.5 | 1,587.5 | +109 | +7.4% | 275,200 |
| 2018/02/16 | 1,450 | 1,495 | 1,450 | 1,478.5 | +28.5 | +2% | 188,600 |
| 2018/02/15 | 1,447.5 | 1,474 | 1,437 | 1,450 | -11.5 | -0.8% | 166,400 |
| 2018/02/14 | 1,467 | 1,499 | 1,442.5 | 1,461.5 | -20.5 | -1.4% | 276,000 |
| 2018/02/13 | 1,510 | 1,515 | 1,446 | 1,482 | +22 | +1.5% | 390,600 |
| 2018/02/09 | 1,408 | 1,480 | 1,408 | 1,460 | -22.5 | -1.5% | 266,000 |
| 2018/02/08 | 1,500 | 1,507.5 | 1,465.5 | 1,482.5 | +45.5 | +3.2% | 238,600 |
| 2018/02/07 | 1,537.5 | 1,537.5 | 1,431.5 | 1,437 | +11.5 | +0.8% | 227,600 |
| 2018/02/06 | 1,496 | 1,502.5 | 1,378 | 1,425.5 | -157 | -9.9% | 422,200 |
| 2018/02/05 | 1,585 | 1,590 | 1,562.5 | 1,582.5 | -37.5 | -2.3% | 190,200 |
| 2018/02/02 | 1,630 | 1,635 | 1,600 | 1,620 | -7.5 | -0.5% | 129,600 |
| 2018/02/01 | 1,600 | 1,642.5 | 1,600 | 1,627.5 | +37.5 | +2.4% | 189,800 |
| 2018/01/31 | 1,600 | 1,632.5 | 1,585 | 1,590 | -15 | -0.9% | 151,400 |
| 2018/01/30 | 1,662.5 | 1,667.5 | 1,595 | 1,605 | -40 | -2.4% | 184,000 |
| 2018/01/29 | 1,650 | 1,672.5 | 1,637.5 | 1,645 | +12.5 | +0.8% | 175,000 |
| 2018/01/26 | 1,645 | 1,655 | 1,622.5 | 1,632.5 | ±0 | ±0% | 122,400 |
| 2018/01/25 | 1,650 | 1,662.5 | 1,632.5 | 1,632.5 | -30 | -1.8% | 163,200 |
| 2018/01/24 | 1,660 | 1,687.5 | 1,652.5 | 1,662.5 | +7.5 | +0.5% | 306,800 |
| 2018/01/23 | 1,652.5 | 1,657.5 | 1,637.5 | 1,655 | +17.5 | +1.1% | 223,000 |
1751～
1800
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
