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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/03 | 7,280 | 7,300 | 7,280 | 7,300 | ±0 | ±0% | 300 |
| 2025/07/02 | 7,260 | 7,300 | 7,260 | 7,300 | +40 | +0.6% | 400 |
| 2025/07/01 | 7,330 | 7,330 | 7,260 | 7,260 | -70 | -1% | 300 |
| 2025/06/30 | 7,280 | 7,340 | 7,280 | 7,330 | +60 | +0.8% | 400 |
| 2025/06/27 | 7,270 | 7,270 | 7,270 | 7,270 | +30 | +0.4% | 100 |
| 2025/06/26 | 7,230 | 7,250 | 7,230 | 7,240 | +40 | +0.6% | 600 |
| 2025/06/25 | 7,200 | 7,200 | 7,200 | 7,200 | ±0 | ±0% | 100 |
| 2025/06/24 | 7,200 | 7,200 | 7,200 | 7,200 | +30 | +0.4% | 200 |
| 2025/06/23 | 7,160 | 7,170 | 7,160 | 7,170 | -30 | -0.4% | 300 |
| 2025/06/20 | 7,300 | 7,330 | 7,200 | 7,200 | -80 | -1.1% | 1,900 |
| 2025/06/19 | 7,210 | 7,280 | 7,200 | 7,280 | +70 | +1% | 800 |
| 2025/06/18 | 7,210 | 7,220 | 7,210 | 7,210 | ±0 | ±0% | 400 |
| 2025/06/17 | 7,160 | 7,210 | 7,160 | 7,210 | +60 | +0.8% | 300 |
| 2025/06/16 | 7,150 | 7,150 | 7,150 | 7,150 | +20 | +0.3% | 100 |
| 2025/06/13 | 7,130 | 7,130 | 7,130 | 7,130 | ±0 | ±0% | 100 |
| 2025/06/12 | 7,150 | 7,180 | 7,130 | 7,130 | -70 | -1% | 400 |
| 2025/06/11 | 7,210 | 7,260 | 7,200 | 7,200 | -70 | -1% | 400 |
| 2025/06/10 | 7,300 | 7,300 | 7,250 | 7,270 | -30 | -0.4% | 800 |
| 2025/06/09 | 7,280 | 7,300 | 7,270 | 7,300 | - | - | 300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 7,340 | 7,340 | 7,280 | 7,280 | -40 | -0.5% | 800 |
| 2025/06/03 | 7,310 | 7,330 | 7,310 | 7,320 | -10 | -0.1% | 500 |
| 2025/06/02 | 7,310 | 7,330 | 7,310 | 7,330 | +20 | +0.3% | 400 |
| 2025/05/30 | 7,350 | 7,380 | 7,300 | 7,310 | +20 | +0.3% | 500 |
| 2025/05/29 | 7,290 | 7,340 | 7,290 | 7,290 | ±0 | ±0% | 800 |
| 2025/05/28 | 7,310 | 7,310 | 7,290 | 7,290 | -50 | -0.7% | 200 |
| 2025/05/27 | 7,360 | 7,360 | 7,330 | 7,340 | +10 | +0.1% | 700 |
| 2025/05/26 | 7,340 | 7,350 | 7,330 | 7,330 | -10 | -0.1% | 700 |
| 2025/05/23 | 7,340 | 7,340 | 7,340 | 7,340 | -10 | -0.1% | 200 |
| 2025/05/22 | 7,350 | 7,350 | 7,350 | 7,350 | -50 | -0.7% | 300 |
| 2025/05/21 | 7,400 | 7,400 | 7,400 | 7,400 | +10 | +0.1% | 100 |
| 2025/05/20 | 7,470 | 7,470 | 7,390 | 7,390 | -80 | -1.1% | 1,000 |
1～
50
件表示中 / 3751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 | 733,000円 | +2.0% | +38.3% | 1.64% | 54.88倍 | 1.21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 |
| サイネックス | 80,300円 | +3.1% | +11.8% | 1.87% | 13.65倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ギックス | 91,300円 | +8.6% | - | 5.86% | - | 2.69倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| 日 宣 | 123,200円 | +26.5% | +14.6% | 2.35% | 14.77倍 | 1.38倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| Ａｏｂａ－ＢＢＴ | 35,100円 | +7.1% | +26.4% | 3.13% | 10.36倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
市場注目の銘柄
チャート関連のコラム
