2154 オープンアップグループ

2154
2024/07/17
時価
2007億円
PER 予
16.95倍
2010年以降
赤字-53.32倍
(2010-2023年)
PBR
2.74倍
2010年以降
0.41-7.19倍
(2010-2023年)
配当 予
2.97%
ROE 予
16.17%
ROA 予
10.44%
資料
Link
CSV,JSON

PBR

2010年6月30日
0.98倍
2011年6月30日
1.33倍
2012年6月29日
1.35倍
2013年6月28日
1.82倍
2014年6月30日
4.22倍
2015年6月30日
5.1倍
2016年6月30日
4.91倍
2017年6月30日
6.43倍
2018年6月29日
6.08倍
2019年6月28日
4.2倍
2020年6月30日
3.19倍
2021年6月30日
1.78倍
2022年6月30日
2.09倍
2023年6月30日
2.79倍

2024/02/21~2024/07/17

株価&PBRの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/172,1782,1962,1612,187+1.16%109,8002007億2018万+7.58%16.952.74
07/162,2042,2042,1622,162-2.04%97,6001984億2571万+6.87%16.762.71
07/122,1502,2092,1502,207+2.6%162,1002025億5575万+9.42%17.112.77
07/112,1602,1652,1322,151-0.37%110,4001974億1614万+7.17%16.672.7
07/102,1482,1592,1362,159+0.51%123,4001981億5037万+8%16.732.71
07/092,1122,1532,1102,148+1.95%122,0001971億4080万+7.83%16.652.69
07/082,1322,1502,1032,107-0.61%133,2001933億7787万+6.15%16.332.64
07/052,1652,1682,1122,120-1.67%117,0001945億7100万+6.96%16.432.66
07/042,1262,1652,1172,156+2.52%255,3001978億7503万+8.89%16.712.7
07/032,0482,1162,0422,103+1.99%169,7001930億1076万+6.43%16.32.64
07/022,0262,0632,0132,062+1.78%153,1001892億4783万+4.56%15.982.59
07/012,0002,0491,9962,026+1.96%195,7001859億4379万+2.79%15.72.54
06/281,9632,0061,9471,987+1.27%276,0001823億6442万+0.81%15.42.49
06/271,9151,9641,9151,962-0.36%193,8001800億6995万-0.61%15.212.46
06/261,9802,0001,9561,969-1.3%330,4001807億1240万-0.46%15.262.47
06/251,9401,9961,9401,995+2.84%207,5001830億9865万+0.76%15.462.5
06/241,8901,9501,8841,940+3.91%239,5001780億5082万-2.12%15.042.43
06/211,9031,9121,8591,867-1.74%551,9001713億5097万-5.99%14.472.34
06/201,9101,9161,8781,900-1.45%242,9001743億7967万-4.67%14.732.38
06/191,9421,9551,9161,928-0.46%139,8001769億4947万-3.55%14.942.42
06/181,9541,9701,9371,937-0.46%127,7001777億7548万-3.39%15.012.43
06/171,9441,9531,9161,946+0.72%169,2001786億149万-3.33%15.082.44
06/141,9361,9401,9191,932-0.31%194,4001773億1659万-4.26%14.972.42
06/131,9281,9501,9061,938+0.1%140,1001778億6726万-4.11%15.022.43
06/121,9571,9701,9271,936-0.26%146,7001776億8370万-4.35%15.012.43
06/111,9781,9941,9381,941-2.8%143,7001781億4260万-4.2%15.042.43
06/101,9721,9981,9601,997+0.86%125,0001832億8221万-1.53%15.482.5
06/071,9431,9831,9341,980+1.49%100,0001817億2197万-2.27%15.352.48
06/061,9891,9921,9401,951-0.76%132,2001790億6039万-3.7%15.122.45
06/051,9501,9921,9431,966-0.05%135,1001804億3707万-3.1%15.242.46
06/042,0272,0411,9111,967-4.33%622,5001805億2885万-3.15%15.252.47
06/032,0772,0862,0562,056-0.53%119,6001886億9716万+1.13%15.942.58
05/312,0602,0712,0492,067+1.03%247,5001897億672万+1.67%16.022.59
05/301,9812,0461,9772,046+2.61%133,5001877億7937万+0.69%15.862.57
05/292,0452,0451,9871,994-2.4%137,5001830億687万-1.82%15.462.5
05/282,0462,0572,0312,043+0.59%147,4001875億403万+0.59%15.842.56
05/272,0462,0472,0142,031-0.93%95,9001864億269万+0.1%15.742.55
05/242,0602,0982,0422,050-1.06%184,8001881億4648万+1.08%15.892.57
05/232,0232,0722,0212,072+2.12%142,2001901億6562万+2.22%16.062.6
05/222,0162,0362,0102,029+0.05%99,7001862億1913万+0.2%15.732.54
05/212,0572,0582,0282,028-0.88%77,3001861億2735万+0.2%15.722.54
05/202,0382,0592,0282,046+0.44%103,9001877億7937万+1.04%15.862.57
05/172,0252,0372,0022,037-0.73%125,5001869億5336万+0.59%15.792.55
05/162,0762,0972,0452,052-1.3%130,1001883億3004万+1.33%15.92.57
05/152,1352,1562,0742,079-2.44%127,1001908億807万+2.67%16.112.61
05/142,0832,1402,0792,131+2.3%158,6001955億8056万+5.39%16.522.67
05/132,0302,0961,9952,083+3.63%190,6001911億7518万+3.27%16.152.61
05/102,0212,0271,9972,010+0.1%255,4001844億7533万-0.2%15.582.52
05/092,0002,0091,9752,008+1.31%190,1001842億9178万-0.25%15.562.52
05/081,9982,0041,9761,982-0.7%178,6001819億553万-1.64%15.362.48
05/071,9631,9961,9521,996+2.46%265,5001831億9043万-1.19%15.472.5
05/021,9991,9991,9421,948-1.96%143,6001787億8505万-3.66%15.12.44
05/011,9961,9961,9741,987-1.14%157,9001823億6442万-1.92%15.42.49
04/302,0232,0231,9802,010-0.64%167,4001844億7533万-0.84%15.582.52
04/262,0212,0251,9842,023+0.1%136,0001856億6846万-0.25%15.682.54
04/252,0442,0552,0212,021-1.13%123,9001854億8490万-0.39%15.662.53
04/242,0412,0532,0312,044+0.29%117,6001875億9581万+0.69%15.842.56
04/232,0372,0472,0292,038+0.05%98,0001870億4514万+0.3%15.82.56
04/222,0332,0552,0262,037+2.62%176,3001869億4694万+0.15%15.792.55
04/192,0102,0341,9811,985-1.19%146,1001821億7461万-2.5%15.392.49
04/181,9952,0211,9942,009+0.7%99,9001843億7723万-1.52%15.572.52
04/172,0112,0171,9861,995-1.14%116,1001830億9237万-2.35%15.462.5
04/162,0162,0382,0002,018-0.59%154,9001852億321万-1.51%15.642.53
04/152,0002,0391,9902,030+1.05%154,8001863億451万-1.02%15.732.55
04/122,0722,0772,0042,009-2.33%158,1001843億7723万-2.05%15.572.52
04/112,0352,0572,0172,057+0.93%110,2001887億8246万+0.29%15.942.58
04/102,0442,0552,0332,038-0.29%67,2001870億3872万-0.59%15.82.56
04/092,0402,0542,0242,044+0.39%97,3001875億7521万-0.29%15.842.56
04/082,0222,0562,0062,036+1.14%123,2001868億5517万-0.78%15.782.55
04/052,0092,0301,9982,013+0.1%123,9001847億4433万-2.04%15.62.52
04/042,0002,0272,0002,011+0.55%130,2001845億6078万-2.47%15.592.52
04/031,9822,0081,9792,000+0.65%154,8001835億5125万-3.33%15.52.51
04/022,0452,0451,9831,987-3.17%206,2001823億5816万-4.29%15.42.49
04/012,1282,1292,0522,052-2.61%163,4001883億2358万-1.58%15.92.57
03/292,0772,1202,0582,107+2.78%240,8001933億7124万+0.77%16.332.64
03/282,0462,0742,0222,050+0.2%170,5001881億4003万-2.1%15.892.57
03/272,0452,0612,0382,046+0.94%188,4001877億7292万-2.57%15.862.56
03/262,0202,0402,0112,027-0.3%152,4001860億2919万-3.66%15.712.54
03/252,0512,0732,0332,033-0.68%184,1001865億7984万-3.51%15.762.55
03/222,0472,0582,0282,0470%192,3001878億6470万-3.03%15.872.57
03/212,0902,1082,0472,047-2.01%219,5001878億5051万-3.4%15.872.57
03/192,0942,0982,0562,089-0.24%194,0001917億480万-1.88%16.192.62
03/182,0832,1062,0792,094+0.87%198,8001921億6364万-2.1%16.232.62
03/152,0882,1172,0732,076-0.67%257,4001905億1181万-3.4%16.092.6
03/142,0732,0902,0542,090+0.34%161,3001917億9657万-3.15%16.22.62
03/132,1362,1452,0772,083-2.53%205,8001911億5419万-4.01%16.152.61
03/122,0912,1512,0752,137+3.34%413,9001961億970万-2.06%16.562.68
03/112,0142,0712,0072,068+2.27%230,0001897億7766万-5.61%16.032.59
03/081,9762,0291,9652,022+0.25%230,2001855億5630万-8.13%15.672.53
03/072,0422,0422,0082,017-0.79%176,1001850億9745万-8.86%15.632.53
03/062,0222,0492,0072,0330%251,0001865億6575万-8.51%15.762.55
03/052,0692,0802,0272,033-2.82%304,4001865億6575万-8.83%15.762.55
03/042,1252,1342,0862,092-1.6%285,5001919億8010万-6.52%16.212.62
03/012,1872,1882,1012,126-2.43%328,2001951億24万-5.26%16.482.67
02/292,1722,1862,0802,179-0.14%331,7001999億6398万-3.03%16.892.73
02/282,1802,2152,1732,182-0.18%188,8002002億3929万-2.98%16.912.74
02/272,2022,2262,1782,186-0.68%203,2002006億636万-2.84%16.942.74
02/262,2232,2502,1972,201-0.18%222,5002019億8289万-2.31%17.062.76
02/222,2092,2222,1782,205+0.87%187,1002023億4997万-2.17%17.092.76
02/212,1972,2112,1682,186-0.5%107,7002002億3191万-3.1%16.942.73

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
6月期
110
220,000
5/11
32
63,400
7/24
724,000
362
8/14
14.714.241.410.41--0.98倍
6/30
2011年
6月期
159
63,400
2/17

63,400
2/16
63
25,150
8/24

25,110
8/12

他4件
2,839,200
7,098
1/24
14.095.561.880.7460億2553万23億7600万1.33倍
6/30
2012年
6月期
143
57,200
4/2
89
35,500
8/9
686,000
1,715
6/25
15.369.531.651.0354億3914万33億7569万1.35倍
6/29
2013年
6月期
227
90,800
5/9
105
41,850
7/26
1,234,800
3,087
3/4
18.768.652.481.1486億3871万39億8160万1.82倍
6/28
2014年
6月期
456
1,825
6/12
163
652
7/30

652
7/29
1,087,600
271,900
1/30
21.797.784.551.63173億6670万62億312万4.22倍
6/30
2015年
6月期
630
2,520
4/7
404
1,615
7/18
496,400
124,100
8/11
23.6215.145.523.54242億1846万154億952万5.1倍
6/30
2016年
6月期
810
1,620
3/29
488
1,950
9/7

1,950
8/25
302,800
75,700
8/11
20.5412.365.93.55312億8706万188億2530万4.91倍
6/30
2017年
6月期
1,195
2,390
6/27
616
1,231
8/3
548,400
274,200
6/21
24.1112.427.043.63464億4487万238億2354万6.43倍
6/30
2018年
6月期
2,133
4,265
6/25
1,096
2,191
7/3
951,400
475,700
8/10
33.1617.036.653.42899億4117万425億3388万6.08倍
6/29
2019年
6月期
2,620
5,240
8/15
1,241
2,482
12/25
1,064,600
532,300
5/30
29.9614.197.193.411109億8005万525億8787万4.2倍
6/28
2020年
6月期
1,670
7/5
412
3/19
892,900
8/13
53.3213.155.661.4707億8495万176億3842万3.19倍
6/30
2021年
6月期
2,061
3/30
873
7/3
6,760,800
3/29
赤字赤字2.871.22884億8718万373億7461万1.78倍
6/30
2022年
6月期
1,844
1/5
1,093
8/20
1,918,700
1/28
23.5513.962.571.521678億1770万994億6358万2.09倍
6/30
2023年
6月期
2,226
6/14
1,496
7/1
1,561,000
1/30
20.413.712.971.992038億3718万1364億6529万2.79倍
6/30
最新2,187
2024/7/17
109,80016.95
予想
2.74
実績
2007億2018万-