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 |
|---|---|---|---|---|---|---|---|
| 2010/03/08 | 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 |
| 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 |
3801～
3850
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
