オープンアップグループ【2154】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 1,633 -0.72% 13.1 2.21 4.78%
2025-11-24 1,645 +1.46% 13.2 2.23 4.74%
2025-11-17 1,621 -0.64% 13.01 2.2 4.81%
2025-11-10 1,632 +3.43% 13.08 2.21 4.78%
2025-11-03 1,578 +0.7% - 2.04 4.95%
2025-10-27 1,567 -0.33% - 1.99 4.98%
2025-10-20 1,572 +3.19% - 2.0 4.96%
2025-10-13 1,523 -3.55% - 1.93 5.13%
2025-10-06 1,580 -2.98% - 2.0 4.94%
2025-09-29 1,628 -0.95% - 2.06 4.79%
2025-09-22 1,644 +0.22% - 2.08 4.75%
2025-09-15 1,640 -1.4% - 2.08 4.76%
2025-09-08 1,663 -1.65% - 2.11 4.69%
2025-09-01 1,691 +0.41% - 2.15 4.61%
2025-08-25 1,684 -4.61% - 2.14 4.63%
2025-08-18 1,766 +1.48% - 2.24 4.42%
2025-08-11 1,740 +0.26% - 2.21 4.49%
2025-08-04 1,735 +4.59% - 2.2 4.07%
2025-07-28 1,659 +6.94% - 2.1 4.15%
2025-07-21 1,552 -0.59% - 1.97 4.44%
2025-07-14 1,561 -0.46% - 1.98 4.41%
2025-07-07 1,568 +0.73% - 1.99 4.39%
2025-06-30 1,557 -0.32% - 1.97 4.42%
2025-06-23 1,562 +0.21% - 1.98 4.41%
2025-06-16 1,558 -2.18% - 1.98 4.42%
2025-06-09 1,593 -1.64% - 2.02 4.32%
2025-06-02 1,620 -2.83% - 2.05 4.25%
2025-05-26 1,667 +0.42% - 2.11 4.13%
2025-05-19 1,660 +0.66% - 2.1 4.15%
2025-05-12 1,649 -2.62% - 2.09 4.17%
2025-05-05 1,693 +0.65% - 2.15 4.07%
2025-04-28 1,682 +2.48% - 2.13 4.09%
2025-04-21 1,642 +3.03% - 2.08 4.19%
2025-04-14 1,593 +4.81% - 2.02 4.32%
2025-04-07 1,520 -9.39% - 1.93 4.54%
2025-03-31 1,678 -3.98% - 2.13 4.11%
2025-03-24 1,747 +2.99% - 2.21 3.94%
2025-03-17 1,697 +2.29% - 2.15 4.06%
2025-03-10 1,659 -2.35% - 2.1 4.15%
2025-03-03 1,699 +0.69% - 2.15 4.05%
2025-02-24 1,687 -1.98% - 2.14 4.08%
2025-02-17 1,721 -0.43% - 2.18 4.0%
2025-02-10 1,728 +5.07% - 2.19 3.98%
2025-02-03 1,645 -4.87% - 2.08 4.18%
2025-01-27 1,729 +3.57% - 2.19 3.98%
2025-01-20 1,670 +2.37% - 2.12 4.12%
2025-01-13 1,631 -1.24% - 2.07 4.22%
2025-01-06 1,652 +0.41% - 2.09 4.17%
2024-12-30 1,645 -0.31% - 2.09 4.19%
2024-12-23 1,650 - - 2.09 4.17%