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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 59.7 | 59.7 | 59.5 | 59.6 | -0.2 | -0.3% | 14,000 |
| 2010/02/05 | 60.8 | 60.8 | 59.6 | 59.8 | -0.7 | -1.2% | 20,000 |
| 2010/02/04 | 60.6 | 60.6 | 60.5 | 60.5 | -0.5 | -0.8% | 4,000 |
| 2010/02/03 | 60.1 | 61 | 60.1 | 61 | -0.5 | -0.8% | 10,000 |
| 2010/02/02 | 60.6 | 62.1 | 60.5 | 61.5 | -0.5 | -0.8% | 10,000 |
| 2010/02/01 | 64.5 | 64.5 | 60 | 62 | ±0 | ±0% | 16,000 |
| 2010/01/29 | 61.5 | 62 | 60 | 62 | -0.5 | -0.8% | 18,000 |
| 2010/01/28 | 62 | 62.5 | 62 | 62.5 | ±0 | ±0% | 6,000 |
| 2010/01/27 | 63.4 | 63.4 | 61.5 | 62.5 | -0.9 | -1.4% | 20,000 |
| 2010/01/26 | 65 | 65 | 63.4 | 63.4 | -0.2 | -0.3% | 26,000 |
| 2010/01/25 | 65 | 65 | 63.6 | 63.6 | -1.4 | -2.2% | 42,000 |
| 2010/01/22 | 67 | 67 | 63.5 | 65 | -2 | -3% | 36,000 |
| 2010/01/21 | 65 | 67 | 62 | 67 | +1.5 | +2.3% | 58,000 |
| 2010/01/20 | 63 | 65.5 | 63 | 65.5 | +3.5 | +5.6% | 98,000 |
| 2010/01/19 | 62 | 62 | 60.5 | 62 | +2.5 | +4.2% | 26,000 |
| 2010/01/18 | 60.3 | 60.3 | 58.8 | 59.5 | -0.8 | -1.3% | 42,000 |
| 2010/01/15 | 59.5 | 60.3 | 59.5 | 60.3 | +0.8 | +1.3% | 52,000 |
| 2010/01/14 | 59.5 | 59.5 | 57.5 | 59.5 | +0.7 | +1.2% | 50,000 |
| 2010/01/13 | 58.5 | 58.8 | 58.5 | 58.8 | +0.8 | +1.4% | 12,000 |
| 2010/01/12 | 56.5 | 58.5 | 56.5 | 58 | +1.5 | +2.7% | 16,000 |
| 2010/01/08 | 57.5 | 59 | 56.5 | 56.5 | ±0 | ±0% | 80,000 |
| 2010/01/07 | 55 | 56.5 | 55 | 56.5 | +1.5 | +2.7% | 22,000 |
| 2010/01/06 | 52.5 | 55 | 52.5 | 55 | ±0 | ±0% | 6,000 |
| 2010/01/05 | 55 | 55 | 55 | 55 | ±0 | ±0% | 4,000 |
| 2010/01/04 | 55.5 | 55.5 | 55 | 55 | -0.5 | -0.9% | 14,000 |
| 2009/12/30 | 57.5 | 57.5 | 55.5 | 55.5 | -1.3 | -2.3% | 26,000 |
| 2009/12/29 | 55.5 | 56.8 | 55 | 56.8 | +0.8 | +1.4% | 12,000 |
| 2009/12/28 | 57 | 57 | 56 | 56 | +0.5 | +0.9% | 26,000 |
| 2009/12/25 | 56 | 56 | 55 | 55.5 | +0.5 | +0.9% | 28,000 |
| 2009/12/24 | 53.5 | 55 | 53.5 | 55 | +2.5 | +4.8% | 4,000 |
| 2009/12/22 | 55 | 55.4 | 52.5 | 52.5 | -0.5 | -0.9% | 24,000 |
| 2009/12/21 | 55 | 55 | 53 | 53 | +0.5 | +1% | 18,000 |
| 2009/12/18 | 56.5 | 56.5 | 51.8 | 52.5 | -4 | -7.1% | 72,000 |
| 2009/12/17 | 54.8 | 59 | 54.7 | 56.5 | +1.7 | +3.1% | 68,000 |
| 2009/12/16 | 53.8 | 54.8 | 53.5 | 54.8 | +0.8 | +1.5% | 42,000 |
| 2009/12/15 | 51.5 | 59 | 51 | 54 | +2.5 | +4.9% | 216,000 |
| 2009/12/14 | 50.3 | 51.5 | 50.3 | 51.5 | +3.2 | +6.6% | 40,000 |
| 2009/12/11 | 48.3 | 48.3 | 48.3 | 48.3 | -0.2 | -0.4% | 2,000 |
| 2009/12/10 | 50 | 50.9 | 48.5 | 48.5 | - | - | 6,000 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 50.5 | 50.5 | 49.1 | 49.1 | -0.9 | -1.8% | 14,000 |
| 2009/12/07 | 50 | 50.5 | 48.7 | 50 | +0.5 | +1% | 24,000 |
| 2009/12/04 | 50 | 50 | 48.5 | 49.5 | +1.5 | +3.1% | 18,000 |
| 2009/12/03 | 49.5 | 49.5 | 47.7 | 48 | -2 | -4% | 14,000 |
| 2009/12/02 | 47.6 | 50 | 47.6 | 50 | ±0 | ±0% | 12,000 |
| 2009/12/01 | 49 | 50 | 48.7 | 50 | +1 | +2% | 12,000 |
| 2009/11/30 | 49 | 49 | 48.5 | 49 | +1 | +2.1% | 22,000 |
| 2009/11/27 | 46.5 | 48 | 46 | 48 | +1 | +2.1% | 14,000 |
| 2009/11/26 | 48 | 48 | 47 | 47 | -1.5 | -3.1% | 14,000 |
| 2009/11/25 | 49 | 49 | 48.5 | 48.5 | - | - | 8,000 |
3751～
3800
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
