アウンコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 870 | 909 | 861 | 875 | +10 | +1.2% | 55,600 |
| 2008/04/07 | 870 | 870 | 850 | 865 | +7 | +0.8% | 36,600 |
| 2008/04/04 | 910 | 917 | 829 | 858 | -59 | -6.4% | 103,400 |
| 2008/04/03 | 940 | 950 | 891 | 917 | -33 | -3.5% | 162,100 |
| 2008/04/02 | 950 | 950 | 950 | 950 | -200 | -17.4% | 14,200 |
| 2008/04/01 | 1,160 | 1,200 | 1,130 | 1,150 | -10 | -0.9% | 39,400 |
| 2008/03/31 | 1,220 | 1,230 | 1,160 | 1,160 | -80 | -6.5% | 41,800 |
| 2008/03/28 | 1,260 | 1,280 | 1,210 | 1,240 | ±0 | ±0% | 38,800 |
| 2008/03/27 | 1,250 | 1,280 | 1,230 | 1,240 | -30 | -2.4% | 48,700 |
| 2008/03/26 | 1,190 | 1,320 | 1,170 | 1,270 | +100 | +8.5% | 176,700 |
| 2008/03/25 | 1,230 | 1,230 | 1,160 | 1,170 | -20 | -1.7% | 37,000 |
| 2008/03/24 | 1,190 | 1,250 | 1,180 | 1,190 | +10 | +0.8% | 73,600 |
| 2008/03/21 | 1,140 | 1,200 | 1,120 | 1,180 | +50 | +4.4% | 49,000 |
| 2008/03/19 | 1,160 | 1,160 | 1,130 | 1,130 | +10 | +0.9% | 36,800 |
| 2008/03/18 | 1,150 | 1,170 | 1,100 | 1,120 | -50 | -4.3% | 28,100 |
| 2008/03/17 | 1,110 | 1,180 | 1,090 | 1,170 | +20 | +1.7% | 53,700 |
| 2008/03/14 | 1,180 | 1,200 | 1,140 | 1,150 | -10 | -0.9% | 27,200 |
| 2008/03/13 | 1,150 | 1,210 | 1,130 | 1,160 | ±0 | ±0% | 37,800 |
| 2008/03/12 | 1,260 | 1,290 | 1,150 | 1,160 | -60 | -4.9% | 106,200 |
| 2008/03/11 | 1,140 | 1,250 | 1,110 | 1,220 | +100 | +8.9% | 121,100 |
| 2008/03/10 | 1,230 | 1,240 | 1,120 | 1,120 | -150 | -11.8% | 58,500 |
| 2008/03/07 | 1,280 | 1,300 | 1,260 | 1,270 | -50 | -3.8% | 53,100 |
| 2008/03/06 | 1,380 | 1,440 | 1,320 | 1,320 | -30 | -2.2% | 92,700 |
| 2008/03/05 | 1,400 | 1,420 | 1,350 | 1,350 | -90 | -6.3% | 70,000 |
| 2008/03/04 | 1,550 | 1,550 | 1,380 | 1,440 | -70 | -4.6% | 128,700 |
| 2008/03/03 | 1,540 | 1,600 | 1,470 | 1,510 | -60 | -3.8% | 189,200 |
| 2008/02/29 | 1,420 | 1,570 | 1,390 | 1,570 | +140 | +9.8% | 262,900 |
| 2008/02/28 | 1,340 | 1,530 | 1,340 | 1,430 | +80 | +5.9% | 296,600 |
| 2008/02/27 | 1,340 | 1,380 | 1,310 | 1,350 | +40 | +3.1% | 31,700 |
| 2008/02/26 | 1,350 | 1,350 | 1,300 | 1,310 | -30 | -2.2% | 22,900 |
| 2008/02/25 | 1,310 | 1,360 | 1,290 | 1,340 | +50 | +3.9% | 23,600 |
| 2008/02/22 | 1,290 | 1,330 | 1,280 | 1,290 | -20 | -1.5% | 15,300 |
| 2008/02/21 | 1,350 | 1,370 | 1,300 | 1,310 | +20 | +1.6% | 16,800 |
| 2008/02/20 | 1,370 | 1,410 | 1,260 | 1,290 | -50 | -3.7% | 34,700 |
| 2008/02/19 | 1,380 | 1,400 | 1,340 | 1,340 | -60 | -4.3% | 54,200 |
| 2008/02/18 | 1,360 | 1,460 | 1,340 | 1,400 | +80 | +6.1% | 99,900 |
| 2008/02/15 | 1,170 | 1,330 | 1,150 | 1,320 | +110 | +9.1% | 82,900 |
| 2008/02/14 | 1,180 | 1,240 | 1,160 | 1,210 | +60 | +5.2% | 33,000 |
| 2008/02/13 | 1,180 | 1,200 | 1,130 | 1,150 | ±0 | ±0% | 15,800 |
| 2008/02/12 | 1,200 | 1,200 | 1,120 | 1,150 | -40 | -3.4% | 26,100 |
| 2008/02/08 | 1,290 | 1,330 | 1,190 | 1,190 | -130 | -9.8% | 43,300 |
| 2008/02/07 | 1,420 | 1,420 | 1,310 | 1,320 | -120 | -8.3% | 49,700 |
| 2008/02/06 | 1,450 | 1,470 | 1,390 | 1,440 | -50 | -3.4% | 69,600 |
| 2008/02/05 | 1,420 | 1,510 | 1,420 | 1,490 | +40 | +2.8% | 90,600 |
| 2008/02/04 | 1,350 | 1,450 | 1,330 | 1,450 | +140 | +10.7% | 58,900 |
| 2008/02/01 | 1,330 | 1,370 | 1,290 | 1,310 | +20 | +1.6% | 57,500 |
| 2008/01/31 | 1,230 | 1,320 | 1,230 | 1,290 | +60 | +4.9% | 51,600 |
| 2008/01/30 | 1,240 | 1,260 | 1,220 | 1,230 | +10 | +0.8% | 29,400 |
| 2008/01/29 | 1,260 | 1,260 | 1,210 | 1,220 | +10 | +0.8% | 17,900 |
| 2008/01/28 | 1,210 | 1,280 | 1,210 | 1,210 | -30 | -2.4% | 82,600 |
4251～
4300
件表示中 / 4843件
類似銘柄と比較する
現在ご覧いただいている「アウンコンサル」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 |
|---|---|---|---|---|---|---|---|---|
| アウンコンサル | 25,400円 | +25.9% | - | 0.00% | - | 5.71倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| デジタリフト | 123,900円 | +14.3% | - | 0.00% | 20.83倍 | 2.90倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| ビースタイル | 132,100円 | +13.6% | -60.6% | 0.00% | 59.83倍 | 1.52倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ＣＲＧＨＤ | 33,900円 | +5.3% | +999.9% | 0.00% | 7.50倍 | 0.66倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＧＲＣＳ | 135,700円 | +20.2% | +256.0% | 0.00% | 30.54倍 | 5.97倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
市場注目の銘柄
チャート関連のコラム
