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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,635 | 1,655 | 1,602.5 | 1,652.5 | +17.5 | +1.1% | 246,600 |
| 2018/05/31 | 1,605 | 1,655 | 1,597.5 | 1,635 | +47.5 | +3% | 350,400 |
| 2018/05/30 | 1,575 | 1,607.5 | 1,570 | 1,587.5 | -17.5 | -1.1% | 211,800 |
| 2018/05/29 | 1,620 | 1,620 | 1,567.5 | 1,605 | -15 | -0.9% | 255,400 |
| 2018/05/28 | 1,607.5 | 1,620 | 1,582.5 | 1,620 | +12.5 | +0.8% | 161,200 |
| 2018/05/25 | 1,627.5 | 1,627.5 | 1,560 | 1,607.5 | -2.5 | -0.2% | 334,400 |
| 2018/05/24 | 1,607.5 | 1,615 | 1,577.5 | 1,610 | +2.5 | +0.2% | 256,600 |
| 2018/05/23 | 1,602.5 | 1,625 | 1,587.5 | 1,607.5 | -5 | -0.3% | 271,400 |
| 2018/05/22 | 1,630 | 1,645 | 1,602.5 | 1,612.5 | -12.5 | -0.8% | 289,400 |
| 2018/05/21 | 1,632.5 | 1,685 | 1,622.5 | 1,625 | +17.5 | +1.1% | 371,000 |
| 2018/05/18 | 1,675 | 1,675 | 1,595 | 1,607.5 | -60 | -3.6% | 385,000 |
| 2018/05/17 | 1,685 | 1,715 | 1,655 | 1,667.5 | -20 | -1.2% | 385,200 |
| 2018/05/16 | 1,740 | 1,740 | 1,685 | 1,687.5 | -60 | -3.4% | 250,600 |
| 2018/05/15 | 1,800 | 1,807.5 | 1,742.5 | 1,747.5 | -57.5 | -3.2% | 326,000 |
| 2018/05/14 | 1,770 | 1,820 | 1,705 | 1,805 | -15 | -0.8% | 410,600 |
| 2018/05/11 | 1,857.5 | 1,870 | 1,695 | 1,820 | -82.5 | -4.3% | 732,400 |
| 2018/05/10 | 1,907.5 | 1,917.5 | 1,880 | 1,902.5 | +12.5 | +0.7% | 268,600 |
| 2018/05/09 | 1,872.5 | 1,915 | 1,857.5 | 1,890 | +15 | +0.8% | 250,400 |
| 2018/05/08 | 1,870 | 1,887.5 | 1,840 | 1,875 | +5 | +0.3% | 258,800 |
| 2018/05/07 | 1,837.5 | 1,872.5 | 1,815 | 1,870 | +52.5 | +2.9% | 274,600 |
| 2018/05/02 | 1,800 | 1,832.5 | 1,775 | 1,817.5 | +37.5 | +2.1% | 286,800 |
| 2018/05/01 | 1,762.5 | 1,800 | 1,745 | 1,780 | +25 | +1.4% | 228,200 |
| 2018/04/27 | 1,742.5 | 1,760 | 1,722.5 | 1,755 | +2.5 | +0.1% | 222,000 |
| 2018/04/26 | 1,725 | 1,775 | 1,712.5 | 1,752.5 | +27.5 | +1.6% | 419,000 |
| 2018/04/25 | 1,750 | 1,750 | 1,710 | 1,725 | -25 | -1.4% | 373,000 |
| 2018/04/24 | 1,750 | 1,767.5 | 1,732.5 | 1,750 | ±0 | ±0% | 300,600 |
| 2018/04/23 | 1,760 | 1,795 | 1,742.5 | 1,750 | ±0 | ±0% | 291,400 |
| 2018/04/20 | 1,750 | 1,790 | 1,740 | 1,750 | -7.5 | -0.4% | 295,400 |
| 2018/04/19 | 1,777.5 | 1,777.5 | 1,745 | 1,757.5 | -5 | -0.3% | 218,200 |
| 2018/04/18 | 1,735 | 1,780 | 1,725 | 1,762.5 | +40 | +2.3% | 487,200 |
| 2018/04/17 | 1,692.5 | 1,732.5 | 1,685 | 1,722.5 | +15 | +0.9% | 293,400 |
| 2018/04/16 | 1,690 | 1,715 | 1,670 | 1,707.5 | ±0 | ±0% | 172,000 |
| 2018/04/13 | 1,735 | 1,737.5 | 1,677.5 | 1,707.5 | -22.5 | -1.3% | 234,400 |
| 2018/04/12 | 1,735 | 1,780 | 1,727.5 | 1,730 | ±0 | ±0% | 256,400 |
| 2018/04/11 | 1,747.5 | 1,757.5 | 1,722.5 | 1,730 | -20 | -1.1% | 199,000 |
| 2018/04/10 | 1,817.5 | 1,837.5 | 1,747.5 | 1,750 | -85 | -4.6% | 369,200 |
| 2018/04/09 | 1,842.5 | 1,890 | 1,827.5 | 1,835 | -40 | -2.1% | 413,400 |
| 2018/04/06 | 1,865 | 1,905 | 1,835 | 1,875 | +10 | +0.5% | 569,800 |
| 2018/04/05 | 1,847.5 | 1,875 | 1,827.5 | 1,865 | +20 | +1.1% | 426,600 |
| 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 |
1751～
1800
件表示中 / 4444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 | 184,000円 | +6.8% | +6.5% | 4.08% | 14.54倍 | 2.12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 |
| ダイセキ | 355,000円 | +4.0% | +6.5% | 2.03% | 16.96倍 | 1.99倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＪＡＣＲ | 105,500円 | +14.7% | +9.6% | 3.03% | 23.92倍 | 9.25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 | 91,700円 | +40.5% | +24.6% | 0.00% | 33.56倍 | 4.73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 | 372,500円 | +6.4% | +8.4% | 2.90% | 12.14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 |
市場注目の銘柄
チャート関連のコラム
