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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 72.9 | 74 | 72.8 | 73.1 | -1.2 | -1.6% | 35,600 |
| 2010/09/14 | 76.3 | 76.3 | 73.3 | 74.3 | -1.7 | -2.2% | 33,200 |
| 2010/09/13 | 77.5 | 78.8 | 75 | 76 | -1.4 | -1.8% | 51,200 |
| 2010/09/10 | 77.4 | 78.8 | 76.3 | 77.4 | +0.9 | +1.2% | 94,400 |
| 2010/09/09 | 77.5 | 78.8 | 76.3 | 76.5 | -1 | -1.3% | 52,000 |
| 2010/09/08 | 72.6 | 79 | 72.6 | 77.5 | -2.5 | -3.1% | 109,600 |
| 2010/09/07 | 73 | 80 | 71.3 | 80 | +10.5 | +15.1% | 110,800 |
| 2010/09/06 | 70 | 70.3 | 69.3 | 69.5 | +1 | +1.5% | 28,800 |
| 2010/09/03 | 67.8 | 68.5 | 67.5 | 68.5 | +0.5 | +0.7% | 19,600 |
| 2010/09/02 | 67.5 | 68 | 67.4 | 68 | +0.6 | +0.9% | 34,800 |
| 2010/09/01 | 67 | 67.5 | 66.5 | 67.4 | +1.1 | +1.7% | 19,600 |
| 2010/08/31 | 67.3 | 67.8 | 66.3 | 66.3 | ±0 | ±0% | 33,600 |
| 2010/08/30 | 67.5 | 67.8 | 66.3 | 66.3 | +0.8 | +1.2% | 16,800 |
| 2010/08/27 | 65.8 | 65.8 | 65 | 65.5 | -0.3 | -0.5% | 92,800 |
| 2010/08/26 | 66 | 66.4 | 64.8 | 65.8 | +1 | +1.5% | 62,000 |
| 2010/08/25 | 65.3 | 65.3 | 63.5 | 64.8 | -0.5 | -0.8% | 33,600 |
| 2010/08/24 | 67 | 67 | 62.9 | 65.3 | -1.7 | -2.5% | 110,400 |
| 2010/08/23 | 68.3 | 68.8 | 66.8 | 67 | ±0 | ±0% | 24,000 |
| 2010/08/20 | 66.6 | 68 | 66.6 | 67 | +0.2 | +0.3% | 12,000 |
| 2010/08/19 | 67.5 | 67.5 | 66.3 | 66.8 | -0.7 | -1% | 42,400 |
| 2010/08/18 | 66.3 | 68.8 | 65.4 | 67.5 | +1.5 | +2.3% | 40,400 |
| 2010/08/17 | 64.4 | 67.3 | 64.4 | 66 | +0.2 | +0.3% | 14,000 |
| 2010/08/16 | 65.3 | 65.8 | 64.5 | 65.8 | -3 | -4.4% | 55,200 |
| 2010/08/13 | 65.6 | 68.8 | 64.8 | 68.8 | +4.1 | +6.3% | 36,800 |
| 2010/08/12 | 63.5 | 65 | 62.8 | 64.7 | +0.4 | +0.6% | 24,400 |
| 2010/08/11 | 67.3 | 67.3 | 62.8 | 64.3 | -2.7 | -4% | 63,200 |
| 2010/08/10 | 64 | 67 | 64 | 67 | +2 | +3.1% | 47,200 |
| 2010/08/09 | 65.5 | 65.8 | 63.9 | 65 | -0.5 | -0.8% | 24,400 |
| 2010/08/06 | 64 | 65.5 | 64 | 65.5 | -0.5 | -0.8% | 18,000 |
| 2010/08/05 | 65.9 | 66.3 | 64.5 | 66 | -0.7 | -1% | 48,800 |
| 2010/08/04 | 65.4 | 66.7 | 65.4 | 66.7 | -0.8 | -1.2% | 6,400 |
| 2010/08/03 | 65 | 67.5 | 65 | 67.5 | +2.5 | +3.8% | 27,600 |
| 2010/08/02 | 68.3 | 68.8 | 65 | 65 | -0.8 | -1.2% | 19,600 |
| 2010/07/30 | 66 | 66.8 | 65.6 | 65.8 | -0.5 | -0.8% | 13,600 |
| 2010/07/29 | 68 | 68.8 | 65.5 | 66.3 | -3.6 | -5.2% | 17,600 |
| 2010/07/28 | 65.3 | 69.9 | 65 | 69.9 | +4.9 | +7.5% | 27,200 |
| 2010/07/27 | 66.3 | 66.3 | 64 | 65 | ±0 | ±0% | 11,600 |
| 2010/07/26 | 64.8 | 65.5 | 64.8 | 65 | -1.3 | -2% | 4,800 |
| 2010/07/23 | 65 | 66.3 | 62.6 | 66.3 | +1.3 | +2% | 29,200 |
| 2010/07/22 | 67 | 67 | 62.5 | 65 | -0.8 | -1.2% | 18,800 |
| 2010/07/21 | 68.1 | 68.1 | 65.5 | 65.8 | -2.3 | -3.4% | 41,600 |
| 2010/07/20 | 67.1 | 69.7 | 67.1 | 68.1 | +1 | +1.5% | 17,200 |
| 2010/07/16 | 67.9 | 67.9 | 67.1 | 67.1 | -1.7 | -2.5% | 28,800 |
| 2010/07/15 | 68.6 | 69.3 | 67.1 | 68.8 | -1.7 | -2.4% | 49,600 |
| 2010/07/14 | 66.3 | 73.5 | 65.8 | 70.5 | +4.7 | +7.1% | 72,000 |
| 2010/07/13 | 65.5 | 69.5 | 65.4 | 65.8 | -2.2 | -3.2% | 84,000 |
| 2010/07/12 | 67.5 | 68.9 | 66.5 | 68 | -1 | -1.4% | 57,200 |
| 2010/07/09 | 69 | 69 | 65.7 | 69 | -1.3 | -1.8% | 138,000 |
| 2010/07/08 | 71.8 | 71.8 | 68.8 | 70.3 | -1.7 | -2.4% | 96,800 |
| 2010/07/07 | 72.5 | 73.8 | 72 | 72 | -1.3 | -1.8% | 13,200 |
3601～
3650
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
