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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,791 | 1,813 | 1,782 | 1,791 | +1 | +0.1% | 156,300 |
| 2025/02/04 | 1,810 | 1,839 | 1,785 | 1,790 | +1 | +0.1% | 209,000 |
| 2025/02/03 | 1,856 | 1,856 | 1,789 | 1,789 | -100 | -5.3% | 341,500 |
| 2025/01/31 | 1,885 | 1,895 | 1,869 | 1,889 | ±0 | ±0% | 305,400 |
| 2025/01/30 | 1,881 | 1,907 | 1,877 | 1,889 | -13 | -0.7% | 956,700 |
| 2025/01/29 | 1,905 | 1,961 | 1,896 | 1,902 | +14 | +0.7% | 377,500 |
| 2025/01/28 | 1,863 | 1,896 | 1,861 | 1,888 | +35 | +1.9% | 242,600 |
| 2025/01/27 | 1,870 | 1,883 | 1,847 | 1,853 | -5 | -0.3% | 178,400 |
| 2025/01/24 | 1,849 | 1,874 | 1,841 | 1,858 | +25 | +1.4% | 195,400 |
| 2025/01/23 | 1,821 | 1,842 | 1,813 | 1,833 | +19 | +1% | 189,900 |
| 2025/01/22 | 1,819 | 1,833 | 1,799 | 1,814 | +7 | +0.4% | 171,300 |
| 2025/01/21 | 1,795 | 1,811 | 1,786 | 1,807 | +23 | +1.3% | 176,500 |
| 2025/01/20 | 1,785 | 1,791 | 1,775 | 1,784 | +9 | +0.5% | 143,400 |
| 2025/01/17 | 1,782 | 1,785 | 1,767 | 1,775 | -2 | -0.1% | 134,400 |
| 2025/01/16 | 1,795 | 1,797 | 1,770 | 1,777 | -7 | -0.4% | 164,500 |
| 2025/01/15 | 1,792 | 1,803 | 1,772 | 1,784 | +12 | +0.7% | 240,700 |
| 2025/01/14 | 1,810 | 1,810 | 1,761 | 1,772 | -40 | -2.2% | 261,200 |
| 2025/01/10 | 1,802 | 1,815 | 1,789 | 1,812 | +14 | +0.8% | 121,200 |
| 2025/01/09 | 1,794 | 1,799 | 1,774 | 1,798 | +9 | +0.5% | 130,900 |
| 2025/01/08 | 1,786 | 1,798 | 1,765 | 1,789 | -15 | -0.8% | 257,400 |
| 2025/01/07 | 1,805 | 1,818 | 1,786 | 1,804 | +10 | +0.6% | 180,400 |
| 2025/01/06 | 1,795 | 1,815 | 1,788 | 1,794 | +2 | +0.1% | 223,700 |
| 2024/12/30 | 1,807 | 1,811 | 1,789 | 1,792 | -7 | -0.4% | 171,700 |
| 2024/12/27 | 1,768 | 1,799 | 1,763 | 1,799 | +12 | +0.7% | 152,100 |
| 2024/12/26 | 1,795 | 1,804 | 1,787 | 1,787 | -7 | -0.4% | 205,000 |
| 2024/12/25 | 1,800 | 1,800 | 1,779 | 1,794 | +1 | +0.1% | 91,600 |
| 2024/12/24 | 1,809 | 1,815 | 1,793 | 1,793 | -22 | -1.2% | 137,100 |
| 2024/12/23 | 1,800 | 1,815 | 1,787 | 1,815 | +21 | +1.2% | 100,700 |
| 2024/12/20 | 1,809 | 1,814 | 1,793 | 1,794 | -8 | -0.4% | 191,200 |
| 2024/12/19 | 1,732 | 1,809 | 1,731 | 1,802 | +52 | +3% | 201,000 |
| 2024/12/18 | 1,769 | 1,775 | 1,747 | 1,750 | -32 | -1.8% | 162,900 |
| 2024/12/17 | 1,810 | 1,810 | 1,767 | 1,782 | -17 | -0.9% | 150,900 |
| 2024/12/16 | 1,790 | 1,811 | 1,788 | 1,799 | +19 | +1.1% | 154,100 |
| 2024/12/13 | 1,735 | 1,802 | 1,729 | 1,780 | +17 | +1% | 288,000 |
| 2024/12/12 | 1,766 | 1,785 | 1,757 | 1,763 | +19 | +1.1% | 319,300 |
| 2024/12/11 | 1,802 | 1,817 | 1,742 | 1,744 | -94 | -5.1% | 461,100 |
| 2024/12/10 | 1,869 | 1,869 | 1,833 | 1,838 | -31 | -1.7% | 213,900 |
| 2024/12/09 | 1,831 | 1,870 | 1,822 | 1,869 | +43 | +2.4% | 249,400 |
| 2024/12/06 | 1,805 | 1,835 | 1,794 | 1,826 | +18 | +1% | 187,500 |
| 2024/12/05 | 1,814 | 1,820 | 1,796 | 1,808 | -1 | -0.1% | 119,800 |
| 2024/12/04 | 1,826 | 1,834 | 1,808 | 1,809 | -21 | -1.1% | 136,200 |
| 2024/12/03 | 1,820 | 1,840 | 1,812 | 1,830 | +19 | +1% | 173,500 |
| 2024/12/02 | 1,810 | 1,814 | 1,792 | 1,811 | -2 | -0.1% | 148,400 |
| 2024/11/29 | 1,820 | 1,832 | 1,813 | 1,813 | -8 | -0.4% | 110,600 |
| 2024/11/28 | 1,810 | 1,827 | 1,804 | 1,821 | +15 | +0.8% | 124,700 |
| 2024/11/27 | 1,790 | 1,812 | 1,770 | 1,806 | +7 | +0.4% | 221,300 |
| 2024/11/26 | 1,832 | 1,836 | 1,792 | 1,799 | -39 | -2.1% | 244,700 |
| 2024/11/25 | 1,850 | 1,859 | 1,831 | 1,838 | +4 | +0.2% | 218,200 |
| 2024/11/22 | 1,845 | 1,863 | 1,812 | 1,834 | -11 | -0.6% | 244,500 |
| 2024/11/21 | 1,801 | 1,851 | 1,796 | 1,845 | +44 | +2.4% | 226,000 |
151～
200
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 | 1.96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% | 20.16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% | 33.55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 | 371,000円 | +6.4% | +8.4% | 2.91% | 12.09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 |
| 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
