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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 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 |
| 2010/03/08 | 67.5 | 67.5 | 66.8 | 67.5 | +0.7 | +1% | 8,000 |
| 2010/03/05 | 66.8 | 66.8 | 66.8 | 66.8 | ±0 | ±0% | 2,000 |
| 2010/03/04 | 65.1 | 67.4 | 65 | 66.8 | +1.7 | +2.6% | 30,000 |
| 2010/03/03 | 65.2 | 67.5 | 65 | 65.1 | -2.4 | -3.6% | 42,000 |
| 2010/03/02 | 69.3 | 69.3 | 67.5 | 67.5 | -1.8 | -2.6% | 16,000 |
| 2010/03/01 | 68 | 69.3 | 68 | 69.3 | +0.3 | +0.4% | 18,000 |
| 2010/02/26 | 66 | 69 | 66 | 69 | +3.5 | +5.3% | 42,000 |
| 2010/02/25 | 65 | 65.5 | 63.8 | 65.5 | +0.5 | +0.8% | 26,000 |
| 2010/02/24 | 60.5 | 66.3 | 60.1 | 65 | ±0 | ±0% | 58,000 |
| 2010/02/23 | 60 | 65 | 60 | 65 | +5.2 | +8.7% | 34,000 |
| 2010/02/22 | 58.7 | 59.8 | 58.7 | 59.8 | +3.3 | +5.8% | 10,000 |
| 2010/02/19 | 56.1 | 56.5 | 56.1 | 56.5 | -1.5 | -2.6% | 12,000 |
| 2010/02/18 | 58 | 58 | 58 | 58 | -1 | -1.7% | 22,000 |
| 2010/02/17 | 58.5 | 59 | 58.5 | 59 | ±0 | ±0% | 8,000 |
| 2010/02/16 | 59.6 | 59.6 | 59 | 59 | -1 | -1.7% | 14,000 |
| 2010/02/15 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/02/12 | 59.7 | 61.1 | 59.7 | 60 | +0.3 | +0.5% | 28,000 |
| 2010/02/10 | 59.7 | 59.7 | 59.7 | 59.7 | +0.2 | +0.3% | 2,000 |
| 2010/02/09 | 59.5 | 59.5 | 59.5 | 59.5 | -0.1 | -0.2% | 12,000 |
| 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 |
3751～
3800
件表示中 / 4444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 | 185,000円 | +6.8% | +6.5% | 4.05% | 14.62倍 | 2.13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 |
| ダイセキ | 357,500円 | +4.0% | +6.5% | 2.01% | 17.08倍 | 2.00倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＪＡＣＲ | 106,600円 | +14.7% | +9.6% | 3.00% | 24.17倍 | 9.35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 | 90,300円 | +40.5% | +24.6% | 0.00% | 33.05倍 | 4.66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 | 374,000円 | +6.4% | +8.4% | 2.89% | 12.19倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
