昴の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,790 | 6,800 | 6,770 | 6,770 | -10 | -0.1% | 300 |
| 2025/09/12 | 6,780 | 6,780 | 6,780 | 6,780 | ±0 | ±0% | 300 |
| 2025/09/11 | 6,740 | 6,780 | 6,710 | 6,780 | +20 | +0.3% | 1,000 |
| 2025/09/10 | 6,800 | 6,800 | 6,750 | 6,760 | -60 | -0.9% | 700 |
| 2025/09/09 | 6,810 | 6,820 | 6,810 | 6,820 | +10 | +0.1% | 400 |
| 2025/09/08 | 6,760 | 6,850 | 6,760 | 6,810 | +50 | +0.7% | 1,000 |
| 2025/09/05 | 6,750 | 6,760 | 6,750 | 6,760 | +10 | +0.1% | 300 |
| 2025/09/04 | 6,840 | 6,840 | 6,750 | 6,750 | +10 | +0.1% | 500 |
| 2025/09/03 | 6,730 | 6,750 | 6,730 | 6,740 | +30 | +0.4% | 500 |
| 2025/09/02 | 6,820 | 6,820 | 6,710 | 6,710 | -10 | -0.1% | 800 |
| 2025/09/01 | 6,720 | 6,720 | 6,710 | 6,720 | ±0 | ±0% | 1,000 |
| 2025/08/29 | 6,750 | 6,850 | 6,720 | 6,720 | -70 | -1% | 1,100 |
| 2025/08/28 | 6,650 | 6,920 | 6,650 | 6,790 | -210 | -3% | 2,000 |
| 2025/08/27 | 7,060 | 7,060 | 7,000 | 7,000 | -70 | -1% | 3,500 |
| 2025/08/26 | 7,040 | 7,070 | 7,010 | 7,070 | ±0 | ±0% | 2,100 |
| 2025/08/25 | 7,060 | 7,070 | 7,050 | 7,070 | +10 | +0.1% | 1,600 |
| 2025/08/22 | 7,080 | 7,080 | 7,060 | 7,060 | -20 | -0.3% | 700 |
| 2025/08/21 | 7,060 | 7,080 | 7,060 | 7,080 | +20 | +0.3% | 300 |
| 2025/08/20 | 7,050 | 7,060 | 7,050 | 7,060 | +40 | +0.6% | 600 |
| 2025/08/19 | 7,030 | 7,050 | 7,020 | 7,020 | ±0 | ±0% | 500 |
| 2025/08/18 | 7,020 | 7,020 | 7,000 | 7,020 | +10 | +0.1% | 1,100 |
| 2025/08/15 | 7,000 | 7,020 | 7,000 | 7,010 | -20 | -0.3% | 700 |
| 2025/08/14 | 7,000 | 7,030 | 7,000 | 7,030 | +30 | +0.4% | 500 |
| 2025/08/13 | 7,000 | 7,000 | 7,000 | 7,000 | -40 | -0.6% | 400 |
| 2025/08/12 | 7,050 | 7,050 | 7,040 | 7,040 | +30 | +0.4% | 400 |
| 2025/08/08 | 7,000 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 900 |
| 2025/08/07 | 7,010 | 7,010 | 7,000 | 7,000 | ±0 | ±0% | 1,200 |
| 2025/08/06 | 7,010 | 7,010 | 7,000 | 7,000 | -10 | -0.1% | 1,200 |
| 2025/08/05 | 7,020 | 7,030 | 7,010 | 7,010 | -90 | -1.3% | 800 |
| 2025/08/04 | 7,010 | 7,100 | 6,990 | 7,100 | +90 | +1.3% | 2,700 |
| 2025/08/01 | 7,040 | 7,040 | 7,010 | 7,010 | -50 | -0.7% | 1,900 |
| 2025/07/31 | 7,310 | 7,310 | 7,050 | 7,060 | -260 | -3.6% | 3,300 |
| 2025/07/30 | 7,300 | 7,350 | 7,280 | 7,320 | -10 | -0.1% | 600 |
| 2025/07/29 | 7,310 | 7,380 | 7,310 | 7,330 | ±0 | ±0% | 700 |
| 2025/07/28 | 7,360 | 7,360 | 7,330 | 7,330 | +20 | +0.3% | 400 |
| 2025/07/25 | 7,340 | 7,350 | 7,310 | 7,310 | -50 | -0.7% | 800 |
| 2025/07/24 | 7,360 | 7,360 | 7,360 | 7,360 | -10 | -0.1% | 100 |
| 2025/07/23 | 7,370 | 7,370 | 7,370 | 7,370 | ±0 | ±0% | 100 |
| 2025/07/22 | 7,350 | 7,390 | 7,350 | 7,370 | - | - | 400 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 7,320 | 7,340 | 7,310 | 7,330 | -20 | -0.3% | 400 |
| 2025/07/15 | 7,320 | 7,350 | 7,300 | 7,350 | -10 | -0.1% | 700 |
| 2025/07/14 | 7,280 | 7,360 | 7,280 | 7,360 | +80 | +1.1% | 1,400 |
| 2025/07/11 | 7,250 | 7,280 | 7,250 | 7,280 | +10 | +0.1% | 400 |
| 2025/07/10 | 7,270 | 7,270 | 7,270 | 7,270 | ±0 | ±0% | 100 |
| 2025/07/09 | 7,270 | 7,270 | 7,270 | 7,270 | - | - | 100 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 7,270 | 7,270 | 7,270 | 7,270 | -30 | -0.4% | 300 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「昴」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 |
|---|---|---|---|---|---|---|---|---|
| 昴 | 677,000円 | +2.0% | +38.3% | 1.77% | 50.69倍 | 1.12倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| アルバイトタイ | 16,500円 | +14.1% | +55.7% | 3.03% | 52.05倍 | 1.09倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 笑美面 | 232,400円 | - | - | 0.00% | 21.05倍 | 6.22倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| インテＧ | 219,000円 | +10.4% | +2.3% | 2.97% | 13.58倍 | 2.47倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| 川崎地質 | 440,000円 | +15.1% | +1.0% | 1.14% | 9.03倍 | 0.81倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
