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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,850 | 1,874 | 1,845 | 1,868 | +24 | +1.3% | 184,700 |
| 2025/08/04 | 1,823 | 1,851 | 1,820 | 1,844 | -6 | -0.3% | 195,800 |
| 2025/08/01 | 1,853 | 1,861 | 1,845 | 1,850 | -4 | -0.2% | 484,600 |
| 2025/07/31 | 1,814 | 1,854 | 1,814 | 1,854 | +50 | +2.8% | 1,131,700 |
| 2025/07/30 | 1,798 | 1,823 | 1,786 | 1,804 | +27 | +1.5% | 316,200 |
| 2025/07/29 | 1,757 | 1,784 | 1,746 | 1,777 | +23 | +1.3% | 267,100 |
| 2025/07/28 | 1,747 | 1,770 | 1,740 | 1,754 | +21 | +1.2% | 243,900 |
| 2025/07/25 | 1,706 | 1,750 | 1,701 | 1,733 | +33 | +1.9% | 221,300 |
| 2025/07/24 | 1,679 | 1,714 | 1,674 | 1,700 | +30 | +1.8% | 250,600 |
| 2025/07/23 | 1,670 | 1,684 | 1,661 | 1,670 | +11 | +0.7% | 198,800 |
| 2025/07/22 | 1,670 | 1,678 | 1,659 | 1,659 | -20 | -1.2% | 128,400 |
| 2025/07/18 | 1,690 | 1,698 | 1,678 | 1,679 | -24 | -1.4% | 221,400 |
| 2025/07/17 | 1,685 | 1,706 | 1,684 | 1,703 | +9 | +0.5% | 122,500 |
| 2025/07/16 | 1,702 | 1,705 | 1,691 | 1,694 | -10 | -0.6% | 120,400 |
| 2025/07/15 | 1,731 | 1,731 | 1,704 | 1,704 | -19 | -1.1% | 87,200 |
| 2025/07/14 | 1,727 | 1,734 | 1,720 | 1,723 | -4 | -0.2% | 145,900 |
| 2025/07/11 | 1,728 | 1,732 | 1,713 | 1,727 | +11 | +0.6% | 136,000 |
| 2025/07/10 | 1,710 | 1,720 | 1,704 | 1,716 | +2 | +0.1% | 215,300 |
| 2025/07/09 | 1,706 | 1,730 | 1,706 | 1,714 | +17 | +1% | 117,800 |
| 2025/07/08 | 1,693 | 1,699 | 1,684 | 1,697 | +9 | +0.5% | 135,300 |
| 2025/07/07 | 1,695 | 1,705 | 1,685 | 1,688 | -3 | -0.2% | 100,300 |
| 2025/07/04 | 1,704 | 1,704 | 1,686 | 1,691 | ±0 | ±0% | 106,800 |
| 2025/07/03 | 1,692 | 1,704 | 1,689 | 1,691 | -3 | -0.2% | 110,400 |
| 2025/07/02 | 1,691 | 1,710 | 1,689 | 1,694 | -1 | -0.1% | 181,900 |
| 2025/07/01 | 1,707 | 1,712 | 1,689 | 1,695 | -14 | -0.8% | 150,300 |
| 2025/06/30 | 1,734 | 1,737 | 1,709 | 1,709 | +7 | +0.4% | 181,900 |
| 2025/06/27 | 1,697 | 1,705 | 1,680 | 1,702 | -12 | -0.7% | 234,600 |
| 2025/06/26 | 1,700 | 1,730 | 1,693 | 1,714 | +8 | +0.5% | 354,200 |
| 2025/06/25 | 1,711 | 1,719 | 1,697 | 1,706 | -7 | -0.4% | 107,000 |
| 2025/06/24 | 1,693 | 1,720 | 1,687 | 1,713 | +41 | +2.5% | 223,400 |
| 2025/06/23 | 1,666 | 1,677 | 1,647 | 1,672 | -4 | -0.2% | 192,000 |
| 2025/06/20 | 1,698 | 1,698 | 1,675 | 1,676 | -34 | -2% | 344,100 |
| 2025/06/19 | 1,714 | 1,718 | 1,694 | 1,710 | +3 | +0.2% | 174,300 |
| 2025/06/18 | 1,673 | 1,715 | 1,671 | 1,707 | +26 | +1.5% | 253,700 |
| 2025/06/17 | 1,715 | 1,715 | 1,678 | 1,681 | -34 | -2% | 207,500 |
| 2025/06/16 | 1,720 | 1,720 | 1,704 | 1,715 | +1 | +0.1% | 172,700 |
| 2025/06/13 | 1,732 | 1,739 | 1,707 | 1,714 | -23 | -1.3% | 256,500 |
| 2025/06/12 | 1,754 | 1,765 | 1,737 | 1,737 | -17 | -1% | 148,900 |
| 2025/06/11 | 1,741 | 1,762 | 1,736 | 1,754 | +21 | +1.2% | 174,400 |
| 2025/06/10 | 1,730 | 1,747 | 1,728 | 1,733 | -7 | -0.4% | 160,200 |
| 2025/06/09 | 1,730 | 1,743 | 1,719 | 1,740 | +7 | +0.4% | 224,400 |
| 2025/06/06 | 1,741 | 1,745 | 1,726 | 1,733 | -15 | -0.9% | 241,500 |
| 2025/06/05 | 1,752 | 1,758 | 1,735 | 1,748 | -17 | -1% | 237,400 |
| 2025/06/04 | 1,770 | 1,780 | 1,762 | 1,765 | -6 | -0.3% | 175,700 |
| 2025/06/03 | 1,806 | 1,810 | 1,771 | 1,771 | -35 | -1.9% | 288,800 |
| 2025/06/02 | 1,809 | 1,823 | 1,800 | 1,806 | -19 | -1% | 176,900 |
| 2025/05/30 | 1,801 | 1,832 | 1,795 | 1,825 | +11 | +0.6% | 234,900 |
| 2025/05/29 | 1,805 | 1,827 | 1,805 | 1,814 | +11 | +0.6% | 158,000 |
| 2025/05/28 | 1,820 | 1,822 | 1,803 | 1,803 | -7 | -0.4% | 125,000 |
| 2025/05/27 | 1,826 | 1,832 | 1,804 | 1,810 | -18 | -1% | 126,600 |
151～
200
件表示中 / 4596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 | 175,900円 | -9.0% | +2.0% | 4.83% | 12.66倍 | 1.93倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
| カナモト | 436,000円 | +3.6% | +5.3% | 2.29% | 13.21倍 | 1.02倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＢＭＬ | 403,000円 | +4.1% | +5.3% | 2.98% | 21.58倍 | 1.20倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 乃村工 | 132,300円 | +8.5% | +44.6% | 3.17% | 16.14倍 | 2.67倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| 都競馬 | 557,000円 | +2.0% | +2.7% | 2.62% | 13.44倍 | 1.53倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
