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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 5,950 | 5,970 | 5,610 | 5,730 | -180 | -3% | 45,100 |
| 2006/02/08 | 6,050 | 6,120 | 5,840 | 5,910 | -220 | -3.6% | 52,900 |
| 2006/02/07 | 5,940 | 6,220 | 5,810 | 6,130 | +280 | +4.8% | 120,100 |
| 2006/02/06 | 6,000 | 6,090 | 5,840 | 5,850 | +40 | +0.7% | 97,200 |
| 2006/02/03 | 6,100 | 6,320 | 5,800 | 5,810 | -490 | -7.8% | 233,400 |
| 2006/02/02 | 5,890 | 6,300 | 5,830 | 6,300 | +1,000 | +18.9% | 489,400 |
| 2006/02/01 | 4,850 | 5,300 | 4,850 | 5,300 | +500 | +10.4% | 107,700 |
| 2006/01/31 | 5,000 | 5,040 | 4,790 | 4,800 | -360 | -7% | 100,000 |
| 2006/01/30 | 5,630 | 5,630 | 5,140 | 5,160 | -560 | -9.8% | 83,900 |
| 2006/01/27 | 5,920 | 6,280 | 5,610 | 5,720 | -180 | -3.1% | 81,000 |
| 2006/01/26 | 6,700 | 6,820 | 5,700 | 5,900 | -325 | -5.2% | 180,200 |
| 2006/01/25 | 5,525 | 6,225 | 5,475 | 6,225 | +1,000 | +19.1% | 212,400 |
| 2006/01/24 | 5,000 | 5,225 | 4,750 | 5,225 | +750 | +16.8% | 108,400 |
| 2006/01/23 | 4,750 | 4,875 | 4,375 | 4,475 | -675 | -13.1% | 82,000 |
| 2006/01/20 | 5,525 | 5,625 | 4,650 | 5,150 | -75 | -1.4% | 89,600 |
| 2006/01/19 | 4,675 | 5,600 | 4,575 | 5,225 | - | - | 348,800 |
| 2006/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/17 | 6,475 | 6,700 | 5,975 | 5,975 | -1,000 | -14.3% | 282,800 |
| 2006/01/16 | 6,525 | 7,000 | 6,325 | 6,975 | +450 | +6.9% | 145,600 |
| 2006/01/13 | 6,500 | 6,625 | 6,425 | 6,525 | +125 | +2% | 70,800 |
| 2006/01/12 | 6,325 | 6,475 | 6,250 | 6,400 | +350 | +5.8% | 77,600 |
| 2006/01/11 | 6,200 | 6,200 | 5,725 | 6,050 | -200 | -3.2% | 91,200 |
| 2006/01/10 | 6,875 | 6,875 | 6,100 | 6,250 | -550 | -8.1% | 145,600 |
| 2006/01/06 | 6,650 | 6,875 | 6,650 | 6,800 | +50 | +0.7% | 78,000 |
| 2006/01/05 | 7,025 | 7,025 | 6,625 | 6,750 | -125 | -1.8% | 137,600 |
| 2006/01/04 | 6,750 | 6,950 | 6,450 | 6,875 | +425 | +6.6% | 121,200 |
| 2005/12/30 | 6,875 | 7,050 | 6,200 | 6,450 | -375 | -5.5% | 202,800 |
| 2005/12/29 | 7,400 | 7,400 | 6,325 | 6,825 | +325 | +5% | 318,400 |
| 2005/12/28 | 5,600 | 6,500 | 5,525 | 6,500 | +1,000 | +18.2% | 468,000 |
| 2005/12/27 | 5,050 | 5,500 | 4,925 | 5,500 | +750 | +15.8% | 509,600 |
| 2005/12/26 | 4,750 | 4,750 | 4,750 | 4,750 | +750 | +18.8% | 170,800 |
| 2005/12/22 | 4,025 | 4,100 | 3,875 | 4,000 | +50 | +1.3% | 78,800 |
| 2005/12/21 | 4,325 | 4,425 | 3,800 | 3,950 | -225 | -5.4% | 286,400 |
| 2005/12/20 | 4,225 | 4,525 | 3,975 | 4,175 | +50 | +1.2% | 667,200 |
| 2005/12/19 | 3,775 | 4,125 | 3,725 | 4,125 | +500 | +13.8% | 658,400 |
| 2005/12/16 | 3,650 | 3,800 | 3,425 | 3,625 | ±0 | ±0% | 488,800 |
| 2005/12/15 | 3,675 | 4,125 | 3,450 | 3,625 | ±0 | ±0% | 927,200 |
| 2005/12/14 | 3,675 | 3,775 | 3,275 | 3,625 | +150 | +4.3% | 484,000 |
| 2005/12/13 | 3,375 | 3,475 | 3,350 | 3,475 | +500 | +16.8% | 266,000 |
| 2005/12/12 | 2,875 | 3,075 | 2,875 | 2,975 | +125 | +4.4% | 135,200 |
| 2005/12/09 | 2,775 | 2,900 | 2,750 | 2,850 | +75 | +2.7% | 116,400 |
| 2005/12/08 | 2,825 | 2,825 | 2,725 | 2,775 | ±0 | ±0% | 23,600 |
| 2005/12/07 | 2,875 | 2,875 | 2,775 | 2,775 | -75 | -2.6% | 50,800 |
| 2005/12/06 | 2,700 | 2,900 | 2,675 | 2,850 | +125 | +4.6% | 135,600 |
| 2005/12/05 | 2,775 | 2,875 | 2,700 | 2,725 | -100 | -3.5% | 97,200 |
| 2005/12/02 | 2,950 | 2,950 | 2,800 | 2,825 | -125 | -4.2% | 121,600 |
| 2005/12/01 | 2,850 | 3,050 | 2,750 | 2,950 | +100 | +3.5% | 221,600 |
| 2005/11/30 | 3,050 | 3,050 | 2,775 | 2,850 | -200 | -6.6% | 141,200 |
| 2005/11/29 | 3,150 | 3,175 | 3,025 | 3,050 | -75 | -2.4% | 133,200 |
| 2005/11/28 | 3,100 | 3,225 | 3,075 | 3,125 | -50 | -1.6% | 150,800 |
4601～
4650
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
