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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 89 | 91 | 89 | 90.7 | +1.7 | +1.9% | 34,000 |
| 2010/05/21 | 85 | 89 | 85 | 89 | -0.5 | -0.6% | 78,000 |
| 2010/05/20 | 90.5 | 90.5 | 89.5 | 89.5 | -1.5 | -1.6% | 18,000 |
| 2010/05/19 | 90 | 91.5 | 85.3 | 91 | -1.3 | -1.4% | 86,000 |
| 2010/05/18 | 90 | 93 | 89.1 | 92.3 | +2.5 | +2.8% | 158,000 |
| 2010/05/17 | 100 | 100 | 89.5 | 89.8 | -10.2 | -10.2% | 248,000 |
| 2010/05/14 | 100.2 | 100.8 | 97.7 | 100 | -0.5 | -0.5% | 88,000 |
| 2010/05/13 | 105 | 105 | 97.5 | 100.5 | -2.8 | -2.7% | 72,000 |
| 2010/05/12 | 104 | 104 | 101.9 | 103.3 | +1.4 | +1.4% | 148,000 |
| 2010/05/11 | 108.4 | 110 | 100.1 | 101.9 | +7 | +7.4% | 434,000 |
| 2010/05/10 | 92.5 | 94.9 | 90 | 94.9 | +2.4 | +2.6% | 22,000 |
| 2010/05/07 | 90 | 93.9 | 86.8 | 92.5 | -2.6 | -2.7% | 78,000 |
| 2010/05/06 | 95.6 | 97.4 | 95.1 | 95.1 | -3.9 | -3.9% | 50,000 |
| 2010/04/30 | 97.5 | 99.5 | 97.5 | 99 | +1.6 | +1.6% | 40,000 |
| 2010/04/28 | 96 | 97.5 | 96 | 97.4 | +0.4 | +0.4% | 62,000 |
| 2010/04/27 | 98.5 | 98.5 | 95 | 97 | +0.5 | +0.5% | 124,000 |
| 2010/04/26 | 98 | 98 | 92.8 | 96.5 | +6.5 | +7.2% | 114,000 |
| 2010/04/23 | 89 | 90 | 89 | 90 | +1.5 | +1.7% | 78,000 |
| 2010/04/22 | 86 | 88.5 | 85.9 | 88.5 | +2.8 | +3.3% | 64,000 |
| 2010/04/21 | 83 | 85.7 | 83 | 85.7 | +2.7 | +3.3% | 46,000 |
| 2010/04/20 | 80.5 | 83 | 80.5 | 83 | +1.5 | +1.8% | 34,000 |
| 2010/04/19 | 80 | 81.5 | 78.6 | 81.5 | ±0 | ±0% | 114,000 |
| 2010/04/16 | 85.1 | 85.1 | 78.6 | 81.5 | -3.7 | -4.3% | 152,000 |
| 2010/04/15 | 85.7 | 87.5 | 85.1 | 85.2 | -2.3 | -2.6% | 66,000 |
| 2010/04/14 | 92.5 | 92.5 | 86 | 87.5 | -2.5 | -2.8% | 112,000 |
| 2010/04/13 | 91.5 | 92 | 89 | 90 | -1 | -1.1% | 78,000 |
| 2010/04/12 | 88.5 | 91.6 | 88.5 | 91 | +2.8 | +3.2% | 128,000 |
| 2010/04/09 | 87 | 88.5 | 86.8 | 88.2 | +1.7 | +2% | 112,000 |
| 2010/04/08 | 81.5 | 88.5 | 81.5 | 86.5 | +6 | +7.5% | 108,000 |
| 2010/04/07 | 79.7 | 81 | 79.3 | 80.5 | +0.8 | +1% | 28,000 |
| 2010/04/06 | 79 | 80 | 77.9 | 79.7 | +2.2 | +2.8% | 98,000 |
| 2010/04/05 | 77 | 79 | 76.5 | 77.5 | +1 | +1.3% | 84,000 |
| 2010/04/02 | 79.5 | 79.5 | 75 | 76.5 | +1.8 | +2.4% | 138,000 |
| 2010/04/01 | 71.3 | 80 | 71.3 | 74.7 | +5 | +7.2% | 272,000 |
| 2010/03/31 | 67.5 | 69.7 | 67.5 | 69.7 | +2.2 | +3.3% | 112,000 |
| 2010/03/30 | 67.5 | 67.8 | 67.3 | 67.5 | ±0 | ±0% | 86,000 |
| 2010/03/29 | 66.8 | 67.5 | 66.2 | 67.5 | +1.5 | +2.3% | 56,000 |
| 2010/03/26 | 67.5 | 67.5 | 65.5 | 66 | ±0 | ±0% | 54,000 |
| 2010/03/25 | 65.9 | 66 | 65.8 | 66 | +0.2 | +0.3% | 14,000 |
| 2010/03/24 | 67.5 | 67.5 | 65.1 | 65.8 | -1.7 | -2.5% | 56,000 |
| 2010/03/23 | 67.8 | 67.8 | 65.3 | 67.5 | -0.3 | -0.4% | 40,000 |
| 2010/03/19 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 8,000 |
| 2010/03/18 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
| 2010/03/17 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
| 2010/03/16 | 64.8 | 67.9 | 64.7 | 67.8 | +0.8 | +1.2% | 20,000 |
| 2010/03/15 | 66.8 | 67 | 66.8 | 67 | +0.2 | +0.3% | 12,000 |
| 2010/03/12 | 66.5 | 66.8 | 66.5 | 66.8 | -0.5 | -0.7% | 28,000 |
| 2010/03/11 | 66 | 67.3 | 66 | 67.3 | -0.1 | -0.1% | 12,000 |
| 2010/03/10 | 65.1 | 67.4 | 65 | 67.4 | +0.9 | +1.4% | 28,000 |
| 2010/03/09 | 67.5 | 68 | 66.1 | 66.5 | -1 | -1.5% | 20,000 |
3751～
3800
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
