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 |
|---|---|---|---|---|---|---|---|
| 2006/09/04 | 3,460 | 3,560 | 3,390 | 3,550 | +190 | +5.7% | 79,500 |
| 2006/09/01 | 3,470 | 3,470 | 3,350 | 3,360 | -140 | -4% | 65,100 |
| 2006/08/31 | 3,490 | 3,560 | 3,370 | 3,500 | -60 | -1.7% | 64,100 |
| 2006/08/30 | 3,700 | 3,790 | 3,530 | 3,560 | -110 | -3% | 85,900 |
| 2006/08/29 | 3,810 | 3,830 | 3,470 | 3,670 | +10 | +0.3% | 149,900 |
| 2006/08/28 | 4,160 | 4,290 | 3,610 | 3,660 | -450 | -10.9% | 341,600 |
| 2006/08/25 | 3,940 | 4,190 | 3,940 | 4,110 | +200 | +5.1% | 426,700 |
| 2006/08/24 | 3,840 | 4,020 | 3,800 | 3,910 | +110 | +2.9% | 184,200 |
| 2006/08/23 | 3,770 | 3,880 | 3,680 | 3,800 | +10 | +0.3% | 120,700 |
| 2006/08/22 | 3,830 | 3,960 | 3,790 | 3,790 | -60 | -1.6% | 198,100 |
| 2006/08/21 | 3,550 | 3,880 | 3,550 | 3,850 | +360 | +10.3% | 282,100 |
| 2006/08/18 | 3,450 | 3,560 | 3,440 | 3,490 | -60 | -1.7% | 90,400 |
| 2006/08/17 | 3,790 | 3,800 | 3,450 | 3,550 | -50 | -1.4% | 196,700 |
| 2006/08/16 | 3,480 | 3,670 | 3,450 | 3,600 | +250 | +7.5% | 316,500 |
| 2006/08/15 | 3,050 | 3,440 | 3,020 | 3,350 | +330 | +10.9% | 222,900 |
| 2006/08/14 | 2,950 | 3,070 | 2,950 | 3,020 | +110 | +3.8% | 36,600 |
| 2006/08/11 | 3,030 | 3,030 | 2,900 | 2,910 | -100 | -3.3% | 38,900 |
| 2006/08/10 | 3,080 | 3,120 | 2,980 | 3,010 | -20 | -0.7% | 70,400 |
| 2006/08/09 | 2,940 | 3,060 | 2,850 | 3,030 | +130 | +4.5% | 71,100 |
| 2006/08/08 | 2,880 | 2,960 | 2,760 | 2,900 | +30 | +1% | 41,700 |
| 2006/08/07 | 3,120 | 3,140 | 2,850 | 2,870 | -280 | -8.9% | 77,400 |
| 2006/08/04 | 3,150 | 3,220 | 3,100 | 3,150 | +50 | +1.6% | 90,100 |
| 2006/08/03 | 3,230 | 3,310 | 3,070 | 3,100 | -170 | -5.2% | 173,800 |
| 2006/08/02 | 2,950 | 3,280 | 2,940 | 3,270 | +370 | +12.8% | 248,000 |
| 2006/08/01 | 2,860 | 2,930 | 2,800 | 2,900 | +50 | +1.8% | 45,200 |
| 2006/07/31 | 2,890 | 2,930 | 2,800 | 2,850 | +80 | +2.9% | 60,700 |
| 2006/07/28 | 2,970 | 3,030 | 2,660 | 2,770 | -80 | -2.8% | 188,200 |
| 2006/07/27 | 2,390 | 2,850 | 2,360 | 2,850 | +400 | +16.3% | 137,200 |
| 2006/07/26 | 2,680 | 2,730 | 2,380 | 2,450 | -310 | -11.2% | 93,400 |
| 2006/07/25 | 3,010 | 3,030 | 2,750 | 2,760 | -90 | -3.2% | 63,600 |
| 2006/07/24 | 2,950 | 2,970 | 2,830 | 2,850 | -290 | -9.2% | 71,000 |
| 2006/07/21 | 3,090 | 3,180 | 3,020 | 3,140 | -50 | -1.6% | 76,000 |
| 2006/07/20 | 3,030 | 3,190 | 2,930 | 3,190 | +400 | +14.3% | 107,400 |
| 2006/07/19 | 3,120 | 3,170 | 2,640 | 2,790 | -310 | -10% | 134,800 |
| 2006/07/18 | 3,590 | 3,590 | 3,100 | 3,100 | -500 | -13.9% | 76,400 |
| 2006/07/14 | 3,630 | 3,740 | 3,530 | 3,600 | -280 | -7.2% | 70,300 |
| 2006/07/13 | 4,220 | 4,220 | 3,880 | 3,880 | -500 | -11.4% | 76,800 |
| 2006/07/12 | 4,390 | 4,460 | 4,330 | 4,380 | -160 | -3.5% | 39,200 |
| 2006/07/11 | 4,580 | 4,580 | 4,430 | 4,540 | ±0 | ±0% | 21,000 |
| 2006/07/10 | 4,270 | 4,590 | 4,250 | 4,540 | +120 | +2.7% | 21,300 |
| 2006/07/07 | 4,590 | 4,600 | 4,400 | 4,420 | -70 | -1.6% | 16,700 |
| 2006/07/06 | 4,450 | 4,550 | 4,420 | 4,490 | +40 | +0.9% | 21,000 |
| 2006/07/05 | 4,570 | 4,650 | 4,440 | 4,450 | -270 | -5.7% | 60,700 |
| 2006/07/04 | 4,870 | 4,900 | 4,590 | 4,720 | -50 | -1% | 54,800 |
| 2006/07/03 | 4,480 | 4,870 | 4,410 | 4,770 | +280 | +6.2% | 71,600 |
| 2006/06/30 | 4,500 | 4,590 | 4,440 | 4,490 | +130 | +3% | 52,400 |
| 2006/06/29 | 4,300 | 4,390 | 4,260 | 4,360 | +110 | +2.6% | 22,100 |
| 2006/06/28 | 4,190 | 4,440 | 4,170 | 4,250 | ±0 | ±0% | 32,200 |
| 2006/06/27 | 4,140 | 4,250 | 4,120 | 4,250 | +90 | +2.2% | 16,300 |
| 2006/06/26 | 4,120 | 4,180 | 4,100 | 4,160 | +40 | +1% | 14,100 |
4551～
4600
件表示中 / 4753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 | 28,000円 | -9.3% | - | 0.00% | - | 5.10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 |
| テノ． | 44,700円 | +11.1% | +119.8% | 2.01% | 13.61倍 | 1.18倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| Ｄｅｆコンサル | 7,300円 | +31.6% | - | 0.00% | - | 3.92倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
| エスアイイー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
