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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 83.8 | 84.1 | 80.6 | 83 | -2 | -2.4% | 44,400 |
| 2010/12/28 | 85 | 85.5 | 82.5 | 85 | +1.7 | +2% | 85,600 |
| 2010/12/27 | 80 | 83.3 | 80 | 83.3 | +3.8 | +4.8% | 232,800 |
| 2010/12/24 | 80.3 | 80.5 | 79.3 | 79.5 | -0.5 | -0.6% | 104,800 |
| 2010/12/22 | 78.5 | 80.4 | 78.3 | 80 | +1.5 | +1.9% | 126,800 |
| 2010/12/21 | 78.5 | 79.5 | 78.3 | 78.5 | -1.3 | -1.6% | 93,200 |
| 2010/12/20 | 80.5 | 81.1 | 78.8 | 79.8 | -0.7 | -0.9% | 155,600 |
| 2010/12/17 | 80 | 80.8 | 79.3 | 80.5 | +0.5 | +0.6% | 93,200 |
| 2010/12/16 | 79.8 | 81.3 | 79 | 80 | +0.1 | +0.1% | 138,000 |
| 2010/12/15 | 79.5 | 81.3 | 76.3 | 79.9 | +0.9 | +1.1% | 190,400 |
| 2010/12/14 | 79.9 | 79.9 | 78.8 | 79 | +0.9 | +1.2% | 58,800 |
| 2010/12/13 | 77.5 | 81 | 76.5 | 78.1 | -1.4 | -1.8% | 281,600 |
| 2010/12/10 | 77.5 | 79.5 | 76.3 | 79.5 | +2.1 | +2.7% | 46,400 |
| 2010/12/09 | 77.5 | 77.5 | 74.6 | 77.4 | -2.1 | -2.6% | 103,200 |
| 2010/12/08 | 79.5 | 80 | 75.8 | 79.5 | +1.5 | +1.9% | 107,600 |
| 2010/12/07 | 76.3 | 78 | 74.5 | 78 | +2.7 | +3.6% | 63,600 |
| 2010/12/06 | 73.8 | 75.3 | 73.7 | 75.3 | +1.6 | +2.2% | 42,000 |
| 2010/12/03 | 73.7 | 73.7 | 72.8 | 73.7 | +0.2 | +0.3% | 40,000 |
| 2010/12/02 | 72.3 | 73.8 | 71.8 | 73.5 | +1.7 | +2.4% | 72,800 |
| 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 |
3601～
3650
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 | 179,800円 | -9.0% | +2.0% | 4.73% | 12.93倍 | 1.93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 | 183,200円 | +8.2% | +14.6% | 1.47% | 20.92倍 | 3.48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 | 94,200円 | +40.5% | +24.6% | 0.00% | 34.64倍 | 2.93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 | 368,500円 | +6.4% | +8.4% | 2.93% | 12.01倍 | 1.16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 | 162,500円 | +27.0% | +70.7% | 0.00% | 33.66倍 | 13.85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
