昭文社ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 545 | 545 | 540 | 542 | -2 | -0.4% | 4,300 |
| 2010/09/30 | 563 | 563 | 544 | 544 | -18 | -3.2% | 4,700 |
| 2010/09/29 | 557 | 562 | 552 | 562 | +8 | +1.4% | 7,700 |
| 2010/09/28 | 548 | 554 | 548 | 554 | +7 | +1.3% | 6,800 |
| 2010/09/27 | 544 | 547 | 541 | 547 | +13 | +2.4% | 11,700 |
| 2010/09/24 | 531 | 539 | 530 | 534 | -1 | -0.2% | 9,600 |
| 2010/09/22 | 534 | 537 | 534 | 535 | +1 | +0.2% | 3,600 |
| 2010/09/21 | 536 | 539 | 534 | 534 | -1 | -0.2% | 4,600 |
| 2010/09/17 | 534 | 540 | 534 | 535 | -3 | -0.6% | 5,400 |
| 2010/09/16 | 535 | 542 | 535 | 538 | +3 | +0.6% | 3,100 |
| 2010/09/15 | 542 | 548 | 535 | 535 | -7 | -1.3% | 8,000 |
| 2010/09/14 | 548 | 548 | 542 | 542 | ±0 | ±0% | 3,300 |
| 2010/09/13 | 550 | 550 | 542 | 542 | -4 | -0.7% | 2,800 |
| 2010/09/10 | 548 | 548 | 545 | 546 | +9 | +1.7% | 19,100 |
| 2010/09/09 | 535 | 540 | 534 | 537 | +1 | +0.2% | 3,200 |
| 2010/09/08 | 540 | 540 | 534 | 536 | -5 | -0.9% | 6,200 |
| 2010/09/07 | 540 | 544 | 540 | 541 | -3 | -0.6% | 1,800 |
| 2010/09/06 | 540 | 544 | 540 | 544 | +8 | +1.5% | 5,900 |
| 2010/09/03 | 538 | 539 | 536 | 536 | -2 | -0.4% | 6,700 |
| 2010/09/02 | 543 | 543 | 537 | 538 | +1 | +0.2% | 4,200 |
| 2010/09/01 | 538 | 544 | 535 | 537 | +1 | +0.2% | 8,000 |
| 2010/08/31 | 548 | 549 | 536 | 536 | -16 | -2.9% | 5,500 |
| 2010/08/30 | 551 | 559 | 548 | 552 | +4 | +0.7% | 8,100 |
| 2010/08/27 | 530 | 549 | 529 | 548 | +16 | +3% | 9,700 |
| 2010/08/26 | 530 | 532 | 528 | 532 | +1 | +0.2% | 4,200 |
| 2010/08/25 | 530 | 532 | 529 | 531 | ±0 | ±0% | 11,600 |
| 2010/08/24 | 530 | 540 | 530 | 531 | +1 | +0.2% | 9,500 |
| 2010/08/23 | 530 | 531 | 530 | 530 | -1 | -0.2% | 9,200 |
| 2010/08/20 | 536 | 536 | 531 | 531 | -8 | -1.5% | 8,300 |
| 2010/08/19 | 540 | 542 | 537 | 539 | -1 | -0.2% | 7,200 |
| 2010/08/18 | 542 | 542 | 538 | 540 | -1 | -0.2% | 4,700 |
| 2010/08/17 | 538 | 541 | 535 | 541 | +3 | +0.6% | 4,300 |
| 2010/08/16 | 536 | 540 | 536 | 538 | +4 | +0.7% | 13,600 |
| 2010/08/13 | 533 | 535 | 532 | 534 | +1 | +0.2% | 4,000 |
| 2010/08/12 | 535 | 535 | 530 | 533 | -7 | -1.3% | 7,700 |
| 2010/08/11 | 548 | 549 | 540 | 540 | -10 | -1.8% | 10,300 |
| 2010/08/10 | 551 | 555 | 549 | 550 | -2 | -0.4% | 7,400 |
| 2010/08/09 | 553 | 554 | 551 | 552 | -1 | -0.2% | 3,500 |
| 2010/08/06 | 552 | 557 | 552 | 553 | +1 | +0.2% | 3,700 |
| 2010/08/05 | 560 | 560 | 550 | 552 | +2 | +0.4% | 6,000 |
| 2010/08/04 | 554 | 555 | 550 | 550 | -10 | -1.8% | 18,700 |
| 2010/08/03 | 560 | 568 | 560 | 560 | -1 | -0.2% | 6,900 |
| 2010/08/02 | 566 | 566 | 560 | 561 | -7 | -1.2% | 6,800 |
| 2010/07/30 | 569 | 573 | 568 | 568 | -1 | -0.2% | 5,400 |
| 2010/07/29 | 581 | 581 | 569 | 569 | -13 | -2.2% | 6,500 |
| 2010/07/28 | 577 | 582 | 573 | 582 | +7 | +1.2% | 3,700 |
| 2010/07/27 | 583 | 583 | 575 | 575 | -3 | -0.5% | 3,100 |
| 2010/07/26 | 579 | 580 | 577 | 578 | -1 | -0.2% | 5,800 |
| 2010/07/23 | 561 | 582 | 560 | 579 | +16 | +2.8% | 6,200 |
| 2010/07/22 | 566 | 569 | 561 | 563 | -3 | -0.5% | 6,600 |
3551～
3600
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「昭文社ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 昭文社ＨＤ | 40,300円 | +3.0% | -67.2% | 1.24% | 20.94倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＣＡＩＣＡ Ｄ | 5,400円 | +11.0% | - | 0.00% | 37.50倍 | 4.44倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| トリプルアイス | 87,600円 | +35.9% | +108.5% | 0.00% | 244.69倍 | 8.63倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| フォーバルＴＬ | 43,700円 | +7.3% | +9.1% | 4.58% | 10.46倍 | 2.38倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＦＩＧ | 23,100円 | +13.2% | +103.6% | 2.16% | 12.66倍 | 0.87倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
