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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 71.8 | 71.8 | 71.2 | 71.8 | +0.5 | +0.7% | 85,600 |
| 2010/11/30 | 71.1 | 71.7 | 70.5 | 71.3 | ±0 | ±0% | 69,600 |
| 2010/11/29 | 71.1 | 71.6 | 71 | 71.3 | +0.2 | +0.3% | 50,800 |
| 2010/11/26 | 71.5 | 71.6 | 70.2 | 71.1 | -0.3 | -0.4% | 100,400 |
| 2010/11/25 | 71.2 | 71.7 | 70.1 | 71.4 | +1.4 | +2% | 78,000 |
| 2010/11/24 | 70.2 | 70.2 | 69.8 | 70 | +0.1 | +0.1% | 61,200 |
| 2010/11/22 | 69.8 | 70 | 69.4 | 69.9 | +1.1 | +1.6% | 60,000 |
| 2010/11/19 | 68.2 | 70 | 68.2 | 68.8 | +0.7 | +1% | 52,400 |
| 2010/11/18 | 67.8 | 68.3 | 67.5 | 68.1 | +0.6 | +0.9% | 17,200 |
| 2010/11/17 | 67.9 | 67.9 | 67.5 | 67.5 | -0.3 | -0.4% | 110,800 |
| 2010/11/16 | 67.9 | 68.3 | 67.6 | 67.8 | ±0 | ±0% | 26,800 |
| 2010/11/15 | 67.8 | 68.5 | 67.3 | 67.8 | +0.3 | +0.4% | 26,000 |
| 2010/11/12 | 67.5 | 68.3 | 67.1 | 67.5 | -0.5 | -0.7% | 37,200 |
| 2010/11/11 | 69.5 | 69.5 | 66.8 | 68 | -0.3 | -0.4% | 82,000 |
| 2010/11/10 | 68.7 | 69.8 | 68.3 | 68.3 | -0.4 | -0.6% | 23,600 |
| 2010/11/09 | 68.7 | 68.7 | 67.5 | 68.7 | +0.2 | +0.3% | 16,000 |
| 2010/11/08 | 67 | 68.5 | 67 | 68.5 | +1.7 | +2.5% | 24,000 |
| 2010/11/05 | 67.1 | 68 | 66.8 | 66.8 | -0.3 | -0.4% | 27,600 |
| 2010/11/04 | 66 | 67.4 | 66 | 67.1 | +0.3 | +0.4% | 27,600 |
| 2010/11/02 | 67 | 67.5 | 66.8 | 66.8 | -1.2 | -1.8% | 44,400 |
| 2010/11/01 | 67.6 | 68 | 67.5 | 68 | -0.8 | -1.2% | 34,400 |
| 2010/10/29 | 68.3 | 68.8 | 68.3 | 68.8 | +0.5 | +0.7% | 14,400 |
| 2010/10/28 | 68.8 | 68.8 | 67.5 | 68.3 | -1.7 | -2.4% | 35,200 |
| 2010/10/27 | 70.4 | 70.5 | 70 | 70 | -0.5 | -0.7% | 14,800 |
| 2010/10/26 | 70.7 | 71.5 | 70.5 | 70.5 | -0.8 | -1.1% | 8,000 |
| 2010/10/25 | 71.5 | 72.3 | 70 | 71.3 | +1.5 | +2.1% | 60,800 |
| 2010/10/22 | 68.8 | 69.8 | 67.5 | 69.8 | +1 | +1.5% | 52,000 |
| 2010/10/21 | 70 | 70 | 67.7 | 68.8 | -1.6 | -2.3% | 48,800 |
| 2010/10/20 | 70 | 70.9 | 70 | 70.4 | -0.7 | -1% | 24,400 |
| 2010/10/19 | 70.9 | 71.1 | 70.9 | 71.1 | ±0 | ±0% | 5,200 |
| 2010/10/18 | 70.3 | 71.3 | 70 | 71.1 | +0.3 | +0.4% | 38,800 |
| 2010/10/15 | 70.6 | 71.2 | 70.6 | 70.8 | -0.4 | -0.6% | 23,200 |
| 2010/10/14 | 71.5 | 72.3 | 70.6 | 71.2 | -0.3 | -0.4% | 18,400 |
| 2010/10/13 | 71.7 | 72.3 | 70.5 | 71.5 | -0.8 | -1.1% | 18,000 |
| 2010/10/12 | 72.8 | 72.8 | 72.3 | 72.3 | +0.5 | +0.7% | 16,800 |
| 2010/10/08 | 71 | 72.3 | 71 | 71.8 | -1.7 | -2.3% | 25,600 |
| 2010/10/07 | 73 | 73.5 | 72 | 73.5 | +1 | +1.4% | 11,200 |
| 2010/10/06 | 72 | 72.5 | 70.5 | 72.5 | +2.2 | +3.1% | 25,600 |
| 2010/10/05 | 72.8 | 72.8 | 70.3 | 70.3 | -2.5 | -3.4% | 48,400 |
| 2010/10/04 | 73.6 | 73.6 | 72.5 | 72.8 | -1.7 | -2.3% | 32,800 |
| 2010/10/01 | 74.3 | 74.5 | 72.8 | 74.5 | +0.2 | +0.3% | 27,600 |
| 2010/09/30 | 74.2 | 74.3 | 73.8 | 74.3 | +1.7 | +2.3% | 16,000 |
| 2010/09/29 | 73 | 74.3 | 72 | 72.6 | -1.7 | -2.3% | 32,000 |
| 2010/09/28 | 73.7 | 74.3 | 73 | 74.3 | +1 | +1.4% | 20,400 |
| 2010/09/27 | 74.5 | 74.5 | 71.4 | 73.3 | -1 | -1.3% | 37,600 |
| 2010/09/24 | 74.8 | 74.8 | 73.3 | 74.3 | +0.1 | +0.1% | 27,200 |
| 2010/09/22 | 73.6 | 74.7 | 73 | 74.2 | +0.6 | +0.8% | 28,800 |
| 2010/09/21 | 73.5 | 73.8 | 73 | 73.6 | +0.2 | +0.3% | 53,200 |
| 2010/09/17 | 73.5 | 73.5 | 73.1 | 73.4 | +0.3 | +0.4% | 8,400 |
| 2010/09/16 | 73.7 | 73.8 | 72.9 | 73.1 | ±0 | ±0% | 29,200 |
3551～
3600
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 | 173,300円 | +6.8% | +6.5% | 4.33% | 13.69倍 | 2.00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 | 172,700円 | +28.0% | +51.5% | 0.00% | 39.19倍 | 18.92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 | 97,000円 | +14.7% | +9.6% | 3.30% | 22.00倍 | 8.51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 | 85,500円 | +40.5% | +24.6% | 0.00% | 31.24倍 | 4.40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 | 143,300円 | +8.2% | +14.6% | 1.88% | 16.36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
