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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,448.5 | 1,484 | 1,443.5 | 1,472 | +53.5 | +3.8% | 309,400 |
| 2017/08/22 | 1,439 | 1,443 | 1,415 | 1,418.5 | -25.5 | -1.8% | 182,400 |
| 2017/08/21 | 1,408.5 | 1,454 | 1,405 | 1,444 | +10.5 | +0.7% | 140,200 |
| 2017/08/18 | 1,435 | 1,460 | 1,404 | 1,433.5 | -26.5 | -1.8% | 243,000 |
| 2017/08/17 | 1,400 | 1,464 | 1,394.5 | 1,460 | +84.5 | +6.1% | 389,600 |
| 2017/08/16 | 1,397.5 | 1,424 | 1,367 | 1,375.5 | +13.5 | +1% | 583,600 |
| 2017/08/15 | 1,322.5 | 1,367.5 | 1,300 | 1,362 | +73 | +5.7% | 480,000 |
| 2017/08/14 | 1,261.5 | 1,304.5 | 1,228 | 1,289 | +2.5 | +0.2% | 566,800 |
| 2017/08/10 | 1,169.5 | 1,330.5 | 1,162.5 | 1,286.5 | +125.5 | +10.8% | 951,400 |
| 2017/08/09 | 1,170 | 1,170 | 1,147.5 | 1,161 | -0.5 | ±0% | 188,200 |
| 2017/08/08 | 1,163 | 1,163 | 1,149.5 | 1,161.5 | +0.5 | ±0% | 78,600 |
| 2017/08/07 | 1,173 | 1,175.5 | 1,149.5 | 1,161 | -1.5 | -0.1% | 102,200 |
| 2017/08/04 | 1,148.5 | 1,165 | 1,141 | 1,162.5 | +0.5 | ±0% | 99,400 |
| 2017/08/03 | 1,168.5 | 1,168.5 | 1,143.5 | 1,162 | -5.5 | -0.5% | 102,600 |
| 2017/08/02 | 1,174 | 1,174 | 1,153.5 | 1,167.5 | +20 | +1.7% | 74,800 |
| 2017/08/01 | 1,159.5 | 1,166.5 | 1,125 | 1,147.5 | -12 | -1% | 113,800 |
| 2017/07/31 | 1,145.5 | 1,166 | 1,140 | 1,159.5 | +9.5 | +0.8% | 120,800 |
| 2017/07/28 | 1,194 | 1,194 | 1,143.5 | 1,150 | -33 | -2.8% | 274,000 |
| 2017/07/27 | 1,196.5 | 1,204.5 | 1,175 | 1,183 | -12.5 | -1% | 121,600 |
| 2017/07/26 | 1,227 | 1,229 | 1,186 | 1,195.5 | -27 | -2.2% | 153,600 |
| 2017/07/25 | 1,239.5 | 1,239.5 | 1,211 | 1,222.5 | -9.5 | -0.8% | 130,000 |
| 2017/07/24 | 1,194.5 | 1,237 | 1,187.5 | 1,232 | +37.5 | +3.1% | 192,200 |
| 2017/07/21 | 1,202.5 | 1,203.5 | 1,190 | 1,194.5 | -1 | -0.1% | 100,000 |
| 2017/07/20 | 1,205.5 | 1,210 | 1,191.5 | 1,195.5 | +4.5 | +0.4% | 99,400 |
| 2017/07/19 | 1,173.5 | 1,203.5 | 1,173.5 | 1,191 | +23 | +2% | 131,000 |
| 2017/07/18 | 1,175 | 1,181 | 1,155.5 | 1,168 | -7 | -0.6% | 131,000 |
| 2017/07/14 | 1,194.5 | 1,197 | 1,168 | 1,175 | -10.5 | -0.9% | 138,400 |
| 2017/07/13 | 1,171.5 | 1,200 | 1,171.5 | 1,185.5 | +17 | +1.5% | 117,200 |
| 2017/07/12 | 1,187.5 | 1,208.5 | 1,167.5 | 1,168.5 | -15 | -1.3% | 238,400 |
| 2017/07/11 | 1,148.5 | 1,192.5 | 1,138 | 1,183.5 | +44 | +3.9% | 250,800 |
| 2017/07/10 | 1,142.5 | 1,147.5 | 1,135.5 | 1,139.5 | +6.5 | +0.6% | 137,000 |
| 2017/07/07 | 1,135 | 1,138 | 1,122.5 | 1,133 | -15 | -1.3% | 133,800 |
| 2017/07/06 | 1,147 | 1,156.5 | 1,130.5 | 1,148 | +11.5 | +1% | 206,600 |
| 2017/07/05 | 1,133 | 1,137.5 | 1,104.5 | 1,136.5 | +21.5 | +1.9% | 176,800 |
| 2017/07/04 | 1,149 | 1,150 | 1,111 | 1,115 | -4.5 | -0.4% | 231,400 |
| 2017/07/03 | 1,095.5 | 1,135 | 1,095.5 | 1,119.5 | +28.5 | +2.6% | 189,200 |
| 2017/06/30 | 1,095 | 1,097.5 | 1,080.5 | 1,091 | -28.5 | -2.5% | 196,800 |
| 2017/06/29 | 1,119.5 | 1,124 | 1,078.5 | 1,119.5 | ±0 | ±0% | 220,200 |
| 2017/06/28 | 1,155 | 1,157.5 | 1,116.5 | 1,119.5 | -55.5 | -4.7% | 279,400 |
| 2017/06/27 | 1,195 | 1,195 | 1,151 | 1,175 | -8.5 | -0.7% | 287,800 |
| 2017/06/26 | 1,150.5 | 1,190 | 1,150.5 | 1,183.5 | +38 | +3.3% | 191,000 |
| 2017/06/23 | 1,160 | 1,177.5 | 1,135.5 | 1,145.5 | -6.5 | -0.6% | 250,800 |
| 2017/06/22 | 1,160.5 | 1,165 | 1,146 | 1,152 | +16.5 | +1.5% | 227,800 |
| 2017/06/21 | 1,109.5 | 1,180 | 1,108.5 | 1,135.5 | +36 | +3.3% | 548,400 |
| 2017/06/20 | 1,091 | 1,103 | 1,085.5 | 1,099.5 | +9 | +0.8% | 137,800 |
| 2017/06/19 | 1,093.5 | 1,102 | 1,081.5 | 1,090.5 | +19.5 | +1.8% | 105,200 |
| 2017/06/16 | 1,100 | 1,102 | 1,067.5 | 1,071 | -13.5 | -1.2% | 181,800 |
| 2017/06/15 | 1,050.5 | 1,089 | 1,047 | 1,084.5 | +36 | +3.4% | 190,200 |
| 2017/06/14 | 1,062 | 1,069 | 1,046.5 | 1,048.5 | -2.5 | -0.2% | 107,600 |
| 2017/06/13 | 1,047.5 | 1,052.5 | 1,030 | 1,051 | -3 | -0.3% | 144,800 |
1901～
1950
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 | 172,200円 | +6.8% | +6.5% | 4.36% | 13.60倍 | 1.99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 | 171,700円 | +28.0% | +51.5% | 0.00% | 38.96倍 | 18.81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 | 99,200円 | +14.7% | +9.6% | 3.23% | 22.50倍 | 8.70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 | 87,500円 | +40.5% | +24.6% | 0.00% | 31.97倍 | 4.50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 | 143,100円 | +8.2% | +14.6% | 1.89% | 16.34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
