オープンアップグループ（2154）のPER（株価収益率）の推移
- 2010年6月30日
- 10.16倍
- 2011年6月30日
- 9.96倍
- 2012年6月29日
- 12.57倍
- 2013年6月28日
- 13.72倍
- 2014年6月30日
- 20.2倍
- 2015年6月30日
- 21.82倍
- 2016年6月30日
- 17.09倍
- 2017年6月30日
- 22.01倍
- 2018年6月29日
- 30.29倍
- 2019年6月28日
- 17.49倍
- 2020年6月30日
- 30.01倍
- 2021年6月30日
- 赤字
- 2022年6月30日
- 19.14倍
- 2023年6月30日
- 19.22倍
- 2024年6月28日
- 14.64倍
- 2025年6月30日
- 11.82倍
2025/12/10～2026/05/13
株価＆PER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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/13 | 1,849 | 1,858 | 1,792 | 1,824 | +5.49% | 392,000 | 1656億6080万 | +2.82% | 13.13 | 1.99 |
| 05/12 | 1,754 | 1,765 | 1,725 | 1,729 | -1.65% | 294,000 | 1570億3264万 | -2.54% | 12.45 | 1.88 |
| 05/11 | 1,751 | 1,769 | 1,748 | 1,758 | -0.17% | 192,300 | 1596億6650万 | -1.12% | 12.66 | 1.92 |
| 05/08 | 1,765 | 1,774 | 1,751 | 1,761 | -0.06% | 205,900 | 1599億3897万 | -0.96% | 12.68 | 1.92 |
| 05/07 | 1,751 | 1,764 | 1,748 | 1,762 | +1.03% | 223,600 | 1600億2979万 | -0.96% | 12.68 | 1.92 |
| 05/01 | 1,748 | 1,752 | 1,729 | 1,744 | -0.57% | 152,600 | 1583億9498万 | -2.02% | 12.55 | 1.9 |
| 04/30 | 1,741 | 1,760 | 1,739 | 1,754 | -0.34% | 173,600 | 1593億321万 | -1.52% | 12.63 | 1.91 |
| 04/28 | 1,734 | 1,760 | 1,733 | 1,760 | +1.44% | 168,800 | 1598億4814万 | -1.23% | 12.67 | 1.92 |
| 04/27 | 1,724 | 1,747 | 1,723 | 1,735 | +0.46% | 129,600 | 1575億7757万 | -2.64% | 12.49 | 1.89 |
| 04/24 | 1,741 | 1,753 | 1,723 | 1,727 | -1.48% | 108,200 | 1568億5099万 | -3.09% | 12.43 | 1.88 |
| 04/23 | 1,745 | 1,753 | 1,726 | 1,753 | -0.34% | 190,000 | 1592億1238万 | -1.68% | 12.62 | 1.91 |
| 04/22 | 1,750 | 1,764 | 1,747 | 1,759 | +0.11% | 130,400 | 1597億5732万 | -1.4% | 12.66 | 1.92 |
| 04/21 | 1,752 | 1,764 | 1,745 | 1,757 | +0.17% | 161,100 | 1595億7568万 | -1.51% | 12.65 | 1.92 |
| 04/20 | 1,770 | 1,774 | 1,751 | 1,754 | -0.85% | 127,500 | 1593億321万 | -1.74% | 12.63 | 1.91 |
| 04/17 | 1,770 | 1,782 | 1,763 | 1,769 | -0.06% | 167,000 | 1606億6555万 | -0.9% | 12.73 | 1.93 |
| 04/16 | 1,785 | 1,798 | 1,770 | 1,770 | -0.34% | 145,800 | 1607億5637万 | -0.9% | 12.74 | 1.93 |
| 04/15 | 1,776 | 1,790 | 1,762 | 1,776 | +0.51% | 140,300 | 1613億131万 | -0.67% | 12.79 | 1.94 |
| 04/14 | 1,779 | 1,785 | 1,758 | 1,767 | +0.23% | 180,400 | 1604億8390万 | -1.23% | 12.72 | 1.93 |
| 04/13 | 1,780 | 1,788 | 1,762 | 1,763 | -0.84% | 145,300 | 1601億2061万 | -1.56% | 12.69 | 1.92 |
| 04/10 | 1,818 | 1,828 | 1,770 | 1,778 | -2.52% | 226,900 | 1614億8295万 | -0.95% | 12.8 | 1.94 |
| 04/09 | 1,853 | 1,862 | 1,824 | 1,824 | -1.62% | 170,200 | 1656億6080万 | +1.5% | 13.13 | 1.99 |
| 04/08 | 1,867 | 1,870 | 1,853 | 1,854 | +0.49% | 110,500 | 1683億8549万 | +3.23% | 13.35 | 2.02 |
| 04/07 | 1,843 | 1,853 | 1,829 | 1,845 | +0.82% | 105,800 | 1675億6808万 | +2.84% | 13.28 | 2.01 |
| 04/06 | 1,830 | 1,837 | 1,812 | 1,830 | +1.22% | 112,800 | 1662億574万 | +1.95% | 13.17 | 1.99 |
| 04/03 | 1,808 | 1,822 | 1,808 | 1,808 | 0% | 92,400 | 1642億764万 | +0.5% | 13.02 | 1.97 |
| 04/02 | 1,815 | 1,838 | 1,797 | 1,808 | -0.77% | 142,800 | 1642億764万 | +0.39% | 13.02 | 1.97 |
| 04/01 | 1,809 | 1,822 | 1,796 | 1,822 | +2.36% | 131,200 | 1654億7916万 | +1.05% | 13.12 | 1.99 |
| 03/31 | 1,774 | 1,811 | 1,772 | 1,780 | +0.85% | 209,100 | 1616億6460万 | -1.33% | 12.81 | 1.94 |
| 03/30 | 1,753 | 1,767 | 1,733 | 1,765 | -1.56% | 340,600 | 1603億226万 | -2.32% | 12.71 | 1.9 |
| 03/27 | 1,790 | 1,799 | 1,777 | 1,793 | +0.96% | 209,900 | 1628億4530万 | -0.99% | 12.91 | 1.93 |
| 03/26 | 1,779 | 1,784 | 1,759 | 1,776 | -0.11% | 110,800 | 1613億131万 | -2.09% | 12.79 | 1.91 |
| 03/25 | 1,784 | 1,795 | 1,775 | 1,778 | +0.45% | 136,800 | 1614億8295万 | -2.15% | 12.8 | 1.92 |
| 03/24 | 1,762 | 1,770 | 1,747 | 1,770 | +2.67% | 130,300 | 1607億5637万 | -2.85% | 12.74 | 1.91 |
| 03/23 | 1,727 | 1,729 | 1,706 | 1,724 | -1.99% | 201,600 | 1565億7852万 | -5.59% | 12.41 | 1.86 |
| 03/19 | 1,761 | 1,787 | 1,759 | 1,759 | -1.24% | 307,000 | 1597億5732万 | -4.14% | 12.66 | 1.89 |
| 03/18 | 1,766 | 1,788 | 1,759 | 1,781 | +1.14% | 137,400 | 1617億5542万 | -3.31% | 12.82 | 1.92 |
| 03/17 | 1,755 | 1,774 | 1,755 | 1,761 | +0.06% | 104,900 | 1599億3897万 | -4.76% | 12.68 | 1.9 |
| 03/16 | 1,760 | 1,779 | 1,755 | 1,760 | 0% | 178,200 | 1598億4814万 | -5.02% | 12.67 | 1.9 |
| 03/13 | 1,757 | 1,781 | 1,756 | 1,760 | -1.79% | 213,000 | 1598億4814万 | -5.33% | 12.67 | 1.9 |
| 03/12 | 1,804 | 1,804 | 1,777 | 1,792 | -1.32% | 209,400 | 1627億5447万 | -3.86% | 12.9 | 1.93 |
| 03/11 | 1,824 | 1,839 | 1,816 | 1,816 | -0.16% | 177,900 | 1649億3422万 | -2.78% | 13.07 | 1.96 |
| 03/10 | 1,836 | 1,838 | 1,804 | 1,819 | +0.17% | 235,300 | 1652億669万 | -2.73% | 13.09 | 1.96 |
| 03/09 | 1,790 | 1,828 | 1,789 | 1,816 | -1.73% | 255,800 | 1649億3422万 | -2.99% | 13.07 | 1.96 |
| 03/06 | 1,827 | 1,849 | 1,808 | 1,848 | +1.15% | 198,600 | 1678億4055万 | -1.39% | 13.3 | 1.99 |
| 03/05 | 1,837 | 1,855 | 1,816 | 1,827 | +1.67% | 242,600 | 1659億3327万 | -2.51% | 13.15 | 1.97 |
| 03/04 | 1,800 | 1,811 | 1,769 | 1,797 | -1.64% | 308,200 | 1632億859万 | -4.26% | 12.94 | 1.94 |
| 03/03 | 1,864 | 1,893 | 1,827 | 1,827 | -2.14% | 325,900 | 1659億3327万 | -2.87% | 13.15 | 1.97 |
| 03/02 | 1,880 | 1,885 | 1,852 | 1,867 | -2.46% | 456,300 | 1695億6619万 | -0.9% | 13.44 | 2.01 |
| 02/27 | 1,901 | 1,914 | 1,883 | 1,914 | +2.35% | 299,100 | 1757億4886万 | +1.48% | 13.78 | 2.09 |
| 02/26 | 1,871 | 1,889 | 1,866 | 1,870 | +0.54% | 166,000 | 1717億865万 | -0.8% | 13.46 | 2.04 |
| 02/25 | 1,852 | 1,866 | 1,846 | 1,860 | +0.76% | 168,600 | 1707億9043万 | -1.43% | 13.39 | 2.03 |
| 02/24 | 1,848 | 1,870 | 1,839 | 1,846 | -0.16% | 189,700 | 1695億491万 | -2.33% | 13.29 | 2.01 |
| 02/20 | 1,855 | 1,857 | 1,836 | 1,849 | -1.02% | 192,400 | 1697億8037万 | -2.32% | 13.31 | 2.02 |
| 02/19 | 1,869 | 1,875 | 1,858 | 1,868 | +0.05% | 210,100 | 1715億2501万 | -1.48% | 13.45 | 2.04 |
| 02/18 | 1,850 | 1,874 | 1,846 | 1,867 | +1.19% | 190,100 | 1714億3319万 | -1.53% | 13.44 | 2.04 |
| 02/17 | 1,890 | 1,890 | 1,840 | 1,845 | -2.74% | 337,200 | 1694億1308万 | -2.79% | 13.28 | 2.01 |
| 02/16 | 1,906 | 1,921 | 1,895 | 1,897 | +0.32% | 242,500 | 1741億8787万 | -0.05% | 13.66 | 2.07 |
| 02/13 | 1,935 | 1,943 | 1,884 | 1,891 | -2.37% | 241,400 | 1736億3693万 | -0.26% | 13.61 | 2.06 |
| 02/12 | 1,932 | 1,945 | 1,913 | 1,937 | -0.36% | 230,700 | 1778億6078万 | +2.22% | 13.94 | 2.11 |
| 02/10 | 1,927 | 1,976 | 1,927 | 1,944 | -0.15% | 279,000 | 1785億354万 | +2.8% | 13.99 | 2.12 |
| 02/09 | 1,950 | 1,972 | 1,911 | 1,947 | +4.28% | 454,100 | 1787億7901万 | +3.23% | 14.02 | 2.12 |
| 02/06 | 1,899 | 1,902 | 1,855 | 1,867 | -1.69% | 270,900 | 1714億3319万 | -0.8% | 13.44 | 2.04 |
| 02/05 | 1,915 | 1,924 | 1,899 | 1,899 | +0.64% | 226,100 | 1743億7151万 | +0.96% | 13.67 | 2.07 |
| 02/04 | 1,880 | 1,905 | 1,880 | 1,887 | -0.58% | 221,300 | 1732億6964万 | +0.37% | 13.58 | 2.06 |
| 02/03 | 1,875 | 1,914 | 1,873 | 1,898 | +1.77% | 251,000 | 1742億7969万 | +0.96% | 13.66 | 2.07 |
| 02/02 | 1,878 | 1,887 | 1,865 | 1,865 | +0.48% | 195,600 | 1712億4954万 | -0.69% | 13.43 | 2.03 |
| 01/30 | 1,883 | 1,884 | 1,856 | 1,856 | -0.85% | 213,700 | 1704億2313万 | -1.17% | 13.36 | 2.02 |
| 01/29 | 1,853 | 1,872 | 1,827 | 1,872 | +0.65% | 881,300 | 1718億9230万 | -0.32% | 13.48 | 2.04 |
| 01/28 | 1,875 | 1,879 | 1,860 | 1,860 | -1.54% | 222,000 | 1707億9043万 | -1.01% | 13.39 | 2.03 |
| 01/27 | 1,880 | 1,895 | 1,871 | 1,889 | -0.11% | 186,900 | 1734億5329万 | +0.53% | 13.6 | 2.06 |
| 01/26 | 1,910 | 1,912 | 1,891 | 1,891 | -1.46% | 217,200 | 1736億3693万 | +0.75% | 13.61 | 2.06 |
| 01/23 | 1,925 | 1,937 | 1,910 | 1,919 | 0% | 196,400 | 1762億797万 | +2.35% | 13.81 | 2.09 |
| 01/22 | 1,889 | 1,923 | 1,889 | 1,919 | +1.75% | 167,300 | 1762億797万 | +2.51% | 13.81 | 2.09 |
| 01/21 | 1,895 | 1,895 | 1,857 | 1,886 | -1.62% | 231,500 | 1731億6487万 | +0.91% | 13.58 | 2.06 |
| 01/20 | 1,932 | 1,933 | 1,911 | 1,917 | -0.67% | 239,500 | 1760億1116万 | +2.84% | 13.8 | 2.09 |
| 01/19 | 1,925 | 1,930 | 1,908 | 1,930 | +0.36% | 264,400 | 1772億477万 | +3.82% | 13.89 | 2.1 |
| 01/16 | 1,907 | 1,928 | 1,904 | 1,923 | +0.42% | 170,500 | 1765億6206万 | +3.78% | 13.84 | 2.1 |
| 01/15 | 1,894 | 1,920 | 1,889 | 1,915 | +1.7% | 155,600 | 1758億2753万 | +3.63% | 13.79 | 2.09 |
| 01/14 | 1,889 | 1,912 | 1,874 | 1,883 | -1.31% | 211,000 | 1728億8942万 | +2.23% | 13.56 | 2.05 |
| 01/13 | 1,872 | 1,910 | 1,853 | 1,908 | +2.64% | 326,200 | 1751億8482万 | +3.75% | 13.74 | 2.08 |
| 01/09 | 1,858 | 1,868 | 1,850 | 1,859 | +0.7% | 232,400 | 1706億8584万 | +1.42% | 13.38 | 2.03 |
| 01/08 | 1,861 | 1,867 | 1,842 | 1,846 | -0.7% | 209,900 | 1694億9223万 | +0.93% | 13.29 | 2.01 |
| 01/07 | 1,830 | 1,869 | 1,825 | 1,859 | +0.7% | 265,700 | 1706億8584万 | +1.75% | 13.38 | 2.03 |
| 01/06 | 1,825 | 1,847 | 1,818 | 1,846 | +1.37% | 229,100 | 1694億9223万 | +1.15% | 13.29 | 2.01 |
| 01/05 | 1,834 | 1,844 | 1,802 | 1,821 | -1.19% | 231,300 | 1671億9683万 | -0.11% | 13.11 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 1,853 | 1,853 | 1,832 | 1,843 | -0.16% | 159,200 | 1692億1678万 | +1.15% | 13.27 | 2.02 |
| 12/29 | 1,853 | 1,853 | 1,837 | 1,846 | -1.39% | 178,800 | 1694億9223万 | +1.48% | 13.29 | 2.02 |
| 12/26 | 1,874 | 1,880 | 1,859 | 1,872 | 0% | 163,500 | 1718億7944万 | +3.03% | 13.48 | 2.05 |
| 12/25 | 1,860 | 1,876 | 1,852 | 1,872 | +1.03% | 76,900 | 1718億7944万 | +3.25% | 13.48 | 2.05 |
| 12/24 | 1,866 | 1,875 | 1,849 | 1,853 | -0.96% | 103,800 | 1701億3494万 | +2.49% | 13.34 | 2.03 |
| 12/23 | 1,855 | 1,878 | 1,855 | 1,871 | +0.59% | 126,200 | 1717億8763万 | +3.71% | 13.47 | 2.05 |
| 12/22 | 1,888 | 1,888 | 1,857 | 1,860 | -1.38% | 182,400 | 1707億7343万 | +3.33% | 13.39 | 2.04 |
| 12/19 | 1,870 | 1,892 | 1,868 | 1,886 | +0.86% | 232,100 | 1731億6059万 | +5.01% | 13.58 | 2.06 |
| 12/18 | 1,853 | 1,870 | 1,847 | 1,870 | +1.69% | 211,300 | 1716億9157万 | +4.35% | 13.46 | 2.05 |
| 12/17 | 1,849 | 1,850 | 1,832 | 1,839 | +0.05% | 149,400 | 1688億4535万 | +2.79% | 13.24 | 2.01 |
| 12/16 | 1,846 | 1,852 | 1,833 | 1,838 | -0.16% | 194,900 | 1687億5353万 | +2.91% | 13.23 | 2.01 |
| 12/15 | 1,837 | 1,859 | 1,833 | 1,841 | +0.6% | 193,000 | 1690億2897万 | +3.2% | 13.25 | 2.01 |
| 12/12 | 1,816 | 1,838 | 1,807 | 1,830 | +2.75% | 298,000 | 1680億1902万 | +2.87% | 13.17 | 2 |
| 12/11 | 1,821 | 1,827 | 1,780 | 1,781 | 0% | 210,500 | 1635億2015万 | +0.34% | 12.82 | 1.95 |
| 12/10 | 1,794 | 1,796 | 1,780 | 1,781 | -0.28% | 126,700 | 1635億2015万 | +0.51% | 12.82 | 1.95 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 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 | PER | |
| 2010年 6月期 | 110 220,000 5/11 | 32 63,400 7/24 | 724,000 362 8/14 | 14.71 | 4.24 | 1.41 | 0.41 | - | - | 10.16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 | 14.09 | 5.56 | 1.88 | 0.74 | 60億2553万 | 23億7600万 | 9.96倍 6/30 |
| 2012年 6月期 | 143 57,200 4/2 | 89 35,500 8/9 | 686,000 1,715 6/25 | 15.36 | 9.53 | 1.65 | 1.03 | 54億3914万 | 33億7569万 | 12.57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 | 18.76 | 8.65 | 2.48 | 1.14 | 86億3871万 | 39億8160万 | 13.72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 | 21.79 | 7.78 | 4.55 | 1.63 | 173億6670万 | 62億312万 | 20.2倍 6/30 |
| 2015年 6月期 | 630 2,520 4/7 | 404 1,615 7/18 | 496,400 124,100 8/11 | 23.62 | 15.14 | 5.52 | 3.54 | 242億1846万 | 154億952万 | 21.82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 | 20.54 | 12.36 | 5.9 | 3.55 | 312億8706万 | 188億2530万 | 17.09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 | 24.11 | 12.42 | 7.04 | 3.63 | 464億4487万 | 238億2354万 | 22.01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 | 33.16 | 17.03 | 6.65 | 3.42 | 899億4117万 | 425億3388万 | 30.29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 | 29.96 | 14.19 | 7.19 | 3.41 | 1109億8005万 | 525億8787万 | 17.49倍 6/28 |
| 2020年 6月期 | 1,670 7/5 | 412 3/19 | 892,900 8/13 | 53.32 | 13.15 | 5.66 | 1.4 | 707億8495万 | 176億3842万 | 30.01倍 6/30 |
| 2021年 6月期 | 2,061 3/30 | 873 7/3 | 6,760,800 3/29 | 赤字 | 赤字 | 2.87 | 1.22 | 884億8718万 | 373億7461万 | 赤字 6/30 |
| 2022年 6月期 | 1,844 1/5 | 1,093 8/20 | 1,918,700 1/28 | 23.55 | 13.96 | 2.57 | 1.52 | 1678億1770万 | 994億6358万 | 19.14倍 6/30 |
| 2023年 6月期 | 2,226 6/14 | 1,496 7/1 | 1,561,000 1/30 | 20.4 | 13.71 | 2.97 | 1.99 | 2038億3718万 | 1364億6529万 | 19.22倍 6/30 |
| 2024年 6月期 | 2,426 2/5 | 1,720 10/4 | 622,500 6/4 | 17.87 | 12.67 | 2.88 | 2.04 | 2222億1528万 | 1575億1458万 | 14.64倍 6/28 |
| 2025年 6月期 | 2,223 7/23 | 1,481 4/7 | 956,700 1/30 | 15.38 | 10.25 | 2.45 | 1.63 | 2040億2421万 | 1359億5786万 | 11.82倍 6/30 |
| 最新 | 1,824 2026/5/13 | 392,000 | 13.13 予想 | 1.99 実績 | 1656億6080万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
