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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 5,280 | 5,280 | 5,000 | 5,000 | -300 | -5.7% | 33,600 |
| 2006/04/20 | 5,410 | 5,460 | 5,300 | 5,300 | -210 | -3.8% | 22,300 |
| 2006/04/19 | 5,780 | 5,780 | 5,500 | 5,510 | -70 | -1.3% | 27,400 |
| 2006/04/18 | 5,200 | 5,590 | 5,130 | 5,580 | +260 | +4.9% | 36,700 |
| 2006/04/17 | 5,770 | 5,790 | 5,320 | 5,320 | -550 | -9.4% | 58,700 |
| 2006/04/14 | 5,990 | 5,990 | 5,840 | 5,870 | -110 | -1.8% | 27,400 |
| 2006/04/13 | 5,870 | 6,080 | 5,770 | 5,980 | +190 | +3.3% | 71,600 |
| 2006/04/12 | 5,790 | 5,870 | 5,710 | 5,790 | -40 | -0.7% | 27,400 |
| 2006/04/11 | 5,830 | 5,880 | 5,740 | 5,830 | -30 | -0.5% | 33,800 |
| 2006/04/10 | 5,830 | 5,970 | 5,810 | 5,860 | -150 | -2.5% | 51,000 |
| 2006/04/07 | 6,200 | 6,220 | 5,950 | 6,010 | -110 | -1.8% | 79,100 |
| 2006/04/06 | 6,240 | 6,350 | 6,090 | 6,120 | -280 | -4.4% | 151,400 |
| 2006/04/05 | 6,230 | 6,750 | 6,060 | 6,400 | +570 | +9.8% | 730,700 |
| 2006/04/04 | 6,020 | 6,050 | 5,830 | 5,830 | -110 | -1.9% | 71,400 |
| 2006/04/03 | 5,760 | 5,980 | 5,760 | 5,940 | +210 | +3.7% | 85,600 |
| 2006/03/31 | 5,350 | 5,730 | 5,350 | 5,730 | +410 | +7.7% | 77,400 |
| 2006/03/30 | 5,470 | 5,490 | 5,300 | 5,320 | -50 | -0.9% | 28,200 |
| 2006/03/29 | 5,100 | 5,450 | 5,080 | 5,370 | +280 | +5.5% | 35,000 |
| 2006/03/28 | 5,080 | 5,270 | 4,830 | 5,090 | -60 | -1.2% | 34,700 |
| 2006/03/27 | 5,290 | 5,290 | 5,100 | 5,150 | -100 | -1.9% | 25,500 |
| 2006/03/24 | 5,260 | 5,300 | 5,180 | 5,250 | -110 | -2.1% | 34,400 |
| 2006/03/23 | 5,520 | 5,530 | 5,290 | 5,360 | -150 | -2.7% | 36,100 |
| 2006/03/22 | 5,600 | 5,600 | 5,500 | 5,510 | -30 | -0.5% | 21,600 |
| 2006/03/20 | 5,590 | 5,630 | 5,510 | 5,540 | +70 | +1.3% | 29,300 |
| 2006/03/17 | 5,470 | 5,630 | 5,310 | 5,470 | -100 | -1.8% | 44,500 |
| 2006/03/16 | 5,750 | 5,940 | 5,450 | 5,570 | -130 | -2.3% | 91,400 |
| 2006/03/15 | 5,600 | 6,140 | 5,560 | 5,700 | +160 | +2.9% | 293,900 |
| 2006/03/14 | 5,680 | 5,700 | 5,470 | 5,540 | -160 | -2.8% | 53,600 |
| 2006/03/13 | 5,570 | 5,820 | 5,490 | 5,700 | +300 | +5.6% | 123,900 |
| 2006/03/10 | 5,320 | 5,550 | 5,280 | 5,400 | +60 | +1.1% | 54,600 |
| 2006/03/09 | 5,270 | 5,590 | 5,260 | 5,340 | +80 | +1.5% | 60,200 |
| 2006/03/08 | 5,220 | 5,440 | 5,200 | 5,260 | -160 | -3% | 62,400 |
| 2006/03/07 | 5,600 | 5,650 | 5,370 | 5,420 | -140 | -2.5% | 79,600 |
| 2006/03/06 | 5,370 | 5,690 | 5,310 | 5,560 | +190 | +3.5% | 99,600 |
| 2006/03/03 | 5,320 | 5,700 | 5,060 | 5,370 | -50 | -0.9% | 115,200 |
| 2006/03/02 | 5,800 | 6,190 | 5,230 | 5,420 | +10 | +0.2% | 328,800 |
| 2006/03/01 | 4,850 | 5,630 | 4,800 | 5,410 | +160 | +3% | 110,900 |
| 2006/02/28 | 5,800 | 5,900 | 5,150 | 5,250 | -500 | -8.7% | 102,100 |
| 2006/02/27 | 6,130 | 6,230 | 5,710 | 5,750 | +520 | +9.9% | 233,200 |
| 2006/02/24 | 5,130 | 5,230 | 5,020 | 5,230 | +500 | +10.6% | 84,000 |
| 2006/02/23 | 4,430 | 4,730 | 4,430 | 4,730 | +500 | +11.8% | 93,600 |
| 2006/02/22 | 4,230 | 4,230 | 4,080 | 4,230 | +500 | +13.4% | 66,000 |
| 2006/02/21 | 3,530 | 3,730 | 3,440 | 3,730 | +500 | +15.5% | 47,200 |
| 2006/02/20 | 3,500 | 3,630 | 3,230 | 3,230 | -500 | -13.4% | 68,100 |
| 2006/02/17 | 4,020 | 4,160 | 3,720 | 3,730 | -490 | -11.6% | 51,500 |
| 2006/02/16 | 4,390 | 4,480 | 4,080 | 4,220 | -320 | -7% | 48,100 |
| 2006/02/15 | 5,090 | 5,090 | 4,460 | 4,540 | -410 | -8.3% | 70,200 |
| 2006/02/14 | 4,650 | 5,000 | 4,300 | 4,950 | +150 | +3.1% | 78,100 |
| 2006/02/13 | 5,300 | 5,300 | 4,750 | 4,800 | -480 | -9.1% | 39,900 |
| 2006/02/10 | 5,660 | 5,670 | 5,150 | 5,280 | -450 | -7.9% | 72,300 |
4551～
4600
件表示中 / 4661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 | 17,500円 | -9.3% | - | 0.00% | - | 2.90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 |
| イオレ | 51,200円 | -11.2% | - | 0.00% | - | 5.99倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| アトラＧ | 13,000円 | +6.4% | +77.4% | 0.00% | 16.69倍 | 0.96倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
| 地域新聞 | 35,400円 | +7.5% | +106.3% | 0.00% | 66.17倍 | 4.38倍 |
|
千葉県と茨城県で無料情報紙を発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧと親密 |
| ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
