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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,617.5 | 1,625 | 1,585 | 1,592.5 | -45 | -2.7% | 119,000 |
| 2017/10/18 | 1,637.5 | 1,665 | 1,632.5 | 1,637.5 | +2.5 | +0.2% | 91,000 |
| 2017/10/17 | 1,620 | 1,637.5 | 1,617.5 | 1,635 | +10 | +0.6% | 86,600 |
| 2017/10/16 | 1,662.5 | 1,680 | 1,620 | 1,625 | -45 | -2.7% | 181,400 |
| 2017/10/13 | 1,690 | 1,695 | 1,642.5 | 1,670 | +7.5 | +0.5% | 225,200 |
| 2017/10/12 | 1,590 | 1,677.5 | 1,587.5 | 1,662.5 | +87.5 | +5.6% | 306,600 |
| 2017/10/11 | 1,582.5 | 1,595 | 1,565 | 1,575 | +2.5 | +0.2% | 95,000 |
| 2017/10/10 | 1,542.5 | 1,577.5 | 1,535 | 1,572.5 | +20 | +1.3% | 159,400 |
| 2017/10/06 | 1,532.5 | 1,552.5 | 1,515 | 1,552.5 | +42.5 | +2.8% | 111,000 |
| 2017/10/05 | 1,510 | 1,540 | 1,510 | 1,510 | +2.5 | +0.2% | 93,200 |
| 2017/10/04 | 1,542.5 | 1,542.5 | 1,502.5 | 1,507.5 | -40 | -2.6% | 126,800 |
| 2017/10/03 | 1,545 | 1,565 | 1,537.5 | 1,547.5 | +2.5 | +0.2% | 72,400 |
| 2017/10/02 | 1,557.5 | 1,557.5 | 1,530 | 1,545 | -10 | -0.6% | 106,200 |
| 2017/09/29 | 1,552.5 | 1,565 | 1,537.5 | 1,555 | -17.5 | -1.1% | 145,000 |
| 2017/09/28 | 1,515 | 1,587.5 | 1,500 | 1,572.5 | +79.5 | +5.3% | 327,400 |
| 2017/09/27 | 1,500 | 1,505 | 1,485 | 1,493 | +9 | +0.6% | 71,400 |
| 2017/09/26 | 1,517.5 | 1,517.5 | 1,471.5 | 1,484 | -23.5 | -1.6% | 138,200 |
| 2017/09/25 | 1,475 | 1,510 | 1,475 | 1,507.5 | +50 | +3.4% | 131,400 |
| 2017/09/22 | 1,478 | 1,480.5 | 1,443 | 1,457.5 | -26 | -1.8% | 198,400 |
| 2017/09/21 | 1,510 | 1,512.5 | 1,475.5 | 1,483.5 | -24 | -1.6% | 340,400 |
| 2017/09/20 | 1,552.5 | 1,555 | 1,502.5 | 1,507.5 | -52.5 | -3.4% | 350,400 |
| 2017/09/19 | 1,622.5 | 1,622.5 | 1,557.5 | 1,560 | -42.5 | -2.7% | 188,800 |
| 2017/09/15 | 1,595 | 1,635 | 1,567.5 | 1,602.5 | +7.5 | +0.5% | 190,600 |
| 2017/09/14 | 1,550 | 1,605 | 1,542.5 | 1,595 | +57.5 | +3.7% | 267,000 |
| 2017/09/13 | 1,545 | 1,575 | 1,530 | 1,537.5 | +2.5 | +0.2% | 169,400 |
| 2017/09/12 | 1,527.5 | 1,540 | 1,500 | 1,535 | +27.5 | +1.8% | 117,200 |
| 2017/09/11 | 1,537.5 | 1,540 | 1,500 | 1,507.5 | -10 | -0.7% | 176,800 |
| 2017/09/08 | 1,542.5 | 1,560 | 1,505 | 1,517.5 | -37.5 | -2.4% | 268,800 |
| 2017/09/07 | 1,580 | 1,587.5 | 1,532.5 | 1,555 | +2.5 | +0.2% | 317,200 |
| 2017/09/06 | 1,485 | 1,582.5 | 1,470.5 | 1,552.5 | +32.5 | +2.1% | 323,600 |
| 2017/09/05 | 1,635 | 1,635 | 1,496 | 1,520 | -97.5 | -6% | 436,600 |
| 2017/09/04 | 1,592.5 | 1,637.5 | 1,577.5 | 1,617.5 | +25 | +1.6% | 343,000 |
| 2017/09/01 | 1,592.5 | 1,622.5 | 1,565 | 1,592.5 | +17.5 | +1.1% | 248,200 |
| 2017/08/31 | 1,550 | 1,580 | 1,537.5 | 1,575 | +35 | +2.3% | 235,400 |
| 2017/08/30 | 1,557.5 | 1,562.5 | 1,500 | 1,540 | +22.5 | +1.5% | 270,800 |
| 2017/08/29 | 1,480 | 1,525 | 1,475.5 | 1,517.5 | +20 | +1.3% | 148,400 |
| 2017/08/28 | 1,499.5 | 1,520 | 1,484 | 1,497.5 | +16 | +1.1% | 178,400 |
| 2017/08/25 | 1,507.5 | 1,577.5 | 1,469 | 1,481.5 | +0.5 | ±0% | 332,600 |
| 2017/08/24 | 1,475 | 1,492 | 1,444.5 | 1,481 | +9 | +0.6% | 149,200 |
| 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 |
1901～
1950
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 | 184,400円 | +6.8% | +6.5% | 4.07% | 14.57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 | 357,500円 | +4.0% | +6.5% | 2.01% | 17.08倍 | 2.00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 | 105,900円 | +14.7% | +9.6% | 3.02% | 24.01倍 | 9.29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 | 92,100円 | +40.5% | +24.6% | 0.00% | 33.71倍 | 4.75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 | 370,500円 | +6.4% | +8.4% | 2.91% | 12.08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 |
市場注目の銘柄
チャート関連のコラム
