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 |
|---|---|---|---|---|---|---|---|
| 2006/06/23 | 4,150 | 4,300 | 4,100 | 4,120 | -80 | -1.9% | 17,000 |
| 2006/06/22 | 4,370 | 4,380 | 4,170 | 4,200 | -70 | -1.6% | 21,900 |
| 2006/06/21 | 4,220 | 4,320 | 4,080 | 4,270 | +130 | +3.1% | 22,200 |
| 2006/06/20 | 4,400 | 4,400 | 4,100 | 4,140 | -270 | -6.1% | 26,900 |
| 2006/06/19 | 4,200 | 4,440 | 4,180 | 4,410 | +210 | +5% | 26,800 |
| 2006/06/16 | 4,570 | 4,600 | 4,180 | 4,200 | -220 | -5% | 76,500 |
| 2006/06/15 | 4,670 | 4,700 | 4,420 | 4,420 | -50 | -1.1% | 54,300 |
| 2006/06/14 | 4,300 | 4,470 | 4,270 | 4,470 | +380 | +9.3% | 49,600 |
| 2006/06/13 | 4,010 | 4,480 | 3,900 | 4,090 | +50 | +1.2% | 81,100 |
| 2006/06/12 | 3,720 | 4,120 | 3,670 | 4,040 | +420 | +11.6% | 68,800 |
| 2006/06/09 | 3,650 | 3,720 | 3,400 | 3,620 | +120 | +3.4% | 25,400 |
| 2006/06/08 | 3,590 | 3,590 | 3,410 | 3,500 | -180 | -4.9% | 23,500 |
| 2006/06/07 | 3,790 | 3,950 | 3,680 | 3,680 | -110 | -2.9% | 20,200 |
| 2006/06/06 | 3,630 | 4,050 | 3,600 | 3,790 | -40 | -1% | 35,800 |
| 2006/06/05 | 3,480 | 3,930 | 3,450 | 3,830 | +200 | +5.5% | 32,400 |
| 2006/06/02 | 3,300 | 3,650 | 2,900 | 3,630 | +240 | +7.1% | 54,500 |
| 2006/06/01 | 3,800 | 3,850 | 3,350 | 3,390 | -260 | -7.1% | 21,700 |
| 2006/05/31 | 3,620 | 3,790 | 3,620 | 3,650 | -150 | -3.9% | 19,100 |
| 2006/05/30 | 3,850 | 3,940 | 3,620 | 3,800 | -200 | -5% | 24,800 |
| 2006/05/29 | 4,260 | 4,260 | 4,000 | 4,000 | -300 | -7% | 16,600 |
| 2006/05/26 | 4,410 | 4,430 | 4,250 | 4,300 | -60 | -1.4% | 7,200 |
| 2006/05/25 | 4,480 | 4,480 | 4,350 | 4,360 | -90 | -2% | 7,000 |
| 2006/05/24 | 4,500 | 4,500 | 4,250 | 4,450 | +100 | +2.3% | 14,200 |
| 2006/05/23 | 4,410 | 4,560 | 4,320 | 4,350 | -210 | -4.6% | 16,500 |
| 2006/05/22 | 4,700 | 4,880 | 4,540 | 4,560 | +50 | +1.1% | 27,800 |
| 2006/05/19 | 4,250 | 4,540 | 4,170 | 4,510 | +210 | +4.9% | 23,700 |
| 2006/05/18 | 4,210 | 4,390 | 4,100 | 4,300 | -180 | -4% | 28,900 |
| 2006/05/17 | 4,450 | 4,550 | 4,020 | 4,480 | -20 | -0.4% | 35,400 |
| 2006/05/16 | 4,920 | 4,960 | 4,450 | 4,500 | -380 | -7.8% | 18,200 |
| 2006/05/15 | 4,830 | 4,980 | 4,810 | 4,880 | -100 | -2% | 9,600 |
| 2006/05/12 | 4,740 | 5,000 | 4,730 | 4,980 | +80 | +1.6% | 24,700 |
| 2006/05/11 | 4,950 | 5,040 | 4,840 | 4,900 | -130 | -2.6% | 25,800 |
| 2006/05/10 | 5,100 | 5,130 | 5,010 | 5,030 | -100 | -1.9% | 10,000 |
| 2006/05/09 | 5,250 | 5,250 | 5,130 | 5,130 | -170 | -3.2% | 14,400 |
| 2006/05/08 | 5,400 | 5,400 | 5,210 | 5,300 | +100 | +1.9% | 19,900 |
| 2006/05/02 | 5,160 | 5,210 | 5,100 | 5,200 | -10 | -0.2% | 10,400 |
| 2006/05/01 | 5,290 | 5,290 | 5,130 | 5,210 | +20 | +0.4% | 10,800 |
| 2006/04/28 | 5,150 | 5,250 | 5,050 | 5,190 | -40 | -0.8% | 17,300 |
| 2006/04/27 | 5,350 | 5,540 | 5,110 | 5,230 | -30 | -0.6% | 48,000 |
| 2006/04/26 | 5,470 | 5,640 | 5,100 | 5,260 | +50 | +1% | 59,000 |
| 2006/04/25 | 4,820 | 5,210 | 4,800 | 5,210 | +500 | +10.6% | 36,100 |
| 2006/04/24 | 4,700 | 5,180 | 4,600 | 4,710 | -290 | -5.8% | 50,900 |
| 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 |
4601～
4650
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 | 27,600円 | -9.3% | - | 0.00% | - | 5.02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
