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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 2010/07/06 | 74.5 | 75 | 71.3 | 73.3 | -0.2 | -0.3% | 59,200 |
| 2010/07/05 | 71.3 | 75 | 71.3 | 73.5 | -0.3 | -0.4% | 45,600 |
| 2010/07/02 | 70 | 73.8 | 70 | 73.8 | ±0 | ±0% | 23,600 |
| 2010/07/01 | 73.3 | 73.8 | 68.9 | 73.8 | -1.7 | -2.3% | 39,600 |
| 2010/06/30 | 73.3 | 77.5 | 72 | 75.5 | -4.8 | -6% | 90,400 |
| 2010/06/29 | 84.3 | 84.3 | 75.4 | 80.3 | -5.5 | -6.4% | 42,000 |
| 2010/06/28 | 80.6 | 86.3 | 73.6 | 85.8 | -8.6 | -9.1% | 190,000 |
| 2010/06/25 | 93.5 | 94.4 | 92.5 | 94.4 | +1.1 | +1.2% | 200,000 |
| 2010/06/24 | 93.3 | 94 | 92.5 | 93.3 | +0.1 | +0.1% | 152,000 |
| 2010/06/23 | 92.5 | 93.7 | 92.4 | 93.2 | +0.3 | +0.3% | 150,000 |
| 2010/06/22 | 94 | 94.5 | 92.9 | 92.9 | -1.1 | -1.2% | 178,000 |
| 2010/06/21 | 93.2 | 94 | 93.2 | 94 | +1 | +1.1% | 82,000 |
| 2010/06/18 | 93.5 | 93.8 | 92.4 | 93 | -0.2 | -0.2% | 62,000 |
| 2010/06/17 | 93 | 93.2 | 90.6 | 93.2 | +0.2 | +0.2% | 60,000 |
| 2010/06/16 | 95 | 95 | 92.3 | 93 | -2 | -2.1% | 134,000 |
| 2010/06/15 | 89 | 95 | 88 | 95 | +7 | +8% | 396,000 |
| 2010/06/14 | 86.1 | 88 | 86.1 | 88 | +1.4 | +1.6% | 76,000 |
| 2010/06/11 | 88.5 | 88.5 | 85.1 | 86.6 | -2.2 | -2.5% | 126,000 |
| 2010/06/10 | 87.1 | 88.8 | 86.4 | 88.8 | +1.6 | +1.8% | 58,000 |
| 2010/06/09 | 90 | 90 | 86.9 | 87.2 | -1.3 | -1.5% | 46,000 |
| 2010/06/08 | 85.9 | 90 | 85.9 | 88.5 | +1.1 | +1.3% | 64,000 |
| 2010/06/07 | 88.7 | 91 | 87.3 | 87.4 | -3.3 | -3.6% | 66,000 |
| 2010/06/04 | 90.3 | 91.9 | 90.2 | 90.7 | +0.3 | +0.3% | 52,000 |
| 2010/06/03 | 90.8 | 91.5 | 90.3 | 90.4 | +0.1 | +0.1% | 36,000 |
| 2010/06/02 | 91.3 | 92.5 | 90.1 | 90.3 | -3.1 | -3.3% | 50,000 |
| 2010/06/01 | 93.5 | 93.5 | 92.3 | 93.4 | -0.1 | -0.1% | 26,000 |
| 2010/05/31 | 91 | 93.8 | 91 | 93.5 | +2.5 | +2.7% | 38,000 |
| 2010/05/28 | 90 | 91 | 90 | 91 | +4 | +4.6% | 38,000 |
| 2010/05/27 | 85.8 | 87 | 85.8 | 87 | -1 | -1.1% | 28,000 |
| 2010/05/26 | 87.5 | 88 | 85.5 | 88 | +0.5 | +0.6% | 40,000 |
| 2010/05/25 | 90 | 91 | 86.6 | 87.5 | -3.2 | -3.5% | 84,000 |
3701～
3750
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 | 1.95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% | 20.17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% | 33.54倍 | 2.84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 | 1.17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
