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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 7,100 | 7,100 | 7,100 | 7,100 | -60 | -0.8% | 100 |
| 2024/11/20 | 7,160 | 7,160 | 7,160 | 7,160 | -60 | -0.8% | 100 |
| 2024/11/19 | 7,220 | 7,220 | 7,220 | 7,220 | +120 | +1.7% | 100 |
| 2024/11/18 | 7,160 | 7,160 | 7,100 | 7,100 | -80 | -1.1% | 700 |
| 2024/11/15 | 7,180 | 7,180 | 7,180 | 7,180 | -30 | -0.4% | 100 |
| 2024/11/14 | 7,240 | 7,240 | 7,210 | 7,210 | - | - | 600 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 7,210 | 7,280 | 7,190 | 7,280 | +50 | +0.7% | 700 |
| 2024/11/06 | 7,230 | 7,230 | 7,230 | 7,230 | - | - | 400 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 7,330 | 7,330 | 7,290 | 7,290 | - | - | 300 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 7,100 | 7,290 | 7,100 | 7,290 | +170 | +2.4% | 400 |
| 2024/10/28 | 7,050 | 7,160 | 7,050 | 7,120 | +70 | +1% | 300 |
| 2024/10/25 | 7,410 | 7,410 | 6,850 | 7,050 | -450 | -6% | 2,600 |
| 2024/10/24 | 7,500 | 7,500 | 7,440 | 7,500 | +20 | +0.3% | 700 |
| 2024/10/23 | 7,480 | 7,480 | 7,480 | 7,480 | -80 | -1.1% | 500 |
| 2024/10/22 | 7,510 | 7,580 | 7,470 | 7,560 | +50 | +0.7% | 1,000 |
| 2024/10/21 | 7,490 | 7,520 | 7,490 | 7,510 | +30 | +0.4% | 500 |
| 2024/10/18 | 7,420 | 7,480 | 7,420 | 7,480 | +70 | +0.9% | 200 |
| 2024/10/17 | 7,410 | 7,410 | 7,410 | 7,410 | -110 | -1.5% | 100 |
| 2024/10/16 | 7,430 | 7,520 | 7,430 | 7,520 | +90 | +1.2% | 700 |
| 2024/10/15 | 7,500 | 7,500 | 7,430 | 7,430 | -40 | -0.5% | 600 |
| 2024/10/11 | 7,470 | 7,480 | 7,470 | 7,470 | -40 | -0.5% | 400 |
| 2024/10/10 | 7,440 | 7,510 | 7,440 | 7,510 | -70 | -0.9% | 500 |
| 2024/10/09 | 7,410 | 7,580 | 7,410 | 7,580 | +100 | +1.3% | 400 |
| 2024/10/08 | 7,450 | 7,480 | 7,450 | 7,480 | +30 | +0.4% | 700 |
| 2024/10/07 | 7,420 | 7,490 | 7,420 | 7,450 | +80 | +1.1% | 500 |
| 2024/10/04 | 7,390 | 7,400 | 7,370 | 7,370 | -30 | -0.4% | 900 |
| 2024/10/03 | 7,350 | 7,400 | 7,350 | 7,400 | +70 | +1% | 300 |
| 2024/10/02 | 7,330 | 7,330 | 7,330 | 7,330 | ±0 | ±0% | 400 |
| 2024/10/01 | 7,280 | 7,330 | 7,280 | 7,330 | +60 | +0.8% | 500 |
| 2024/09/30 | 7,270 | 7,270 | 7,270 | 7,270 | ±0 | ±0% | 100 |
| 2024/09/27 | 7,190 | 7,270 | 7,190 | 7,270 | +160 | +2.3% | 500 |
| 2024/09/26 | 7,090 | 7,180 | 7,090 | 7,110 | +10 | +0.1% | 800 |
| 2024/09/25 | 7,100 | 7,100 | 7,100 | 7,100 | +60 | +0.9% | 200 |
| 2024/09/24 | 7,080 | 7,080 | 7,030 | 7,040 | -40 | -0.6% | 300 |
| 2024/09/20 | 7,040 | 7,080 | 7,040 | 7,080 | +40 | +0.6% | 300 |
| 2024/09/19 | 7,000 | 7,040 | 7,000 | 7,040 | +40 | +0.6% | 300 |
| 2024/09/18 | 7,000 | 7,000 | 7,000 | 7,000 | +60 | +0.9% | 300 |
| 2024/09/17 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 200 |
| 2024/09/13 | 6,940 | 6,940 | 6,940 | 6,940 | - | - | 100 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 6,970 | 6,970 | 6,940 | 6,940 | -40 | -0.6% | 500 |
| 2024/09/10 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 200 |
| 2024/09/09 | 6,970 | 6,980 | 6,960 | 6,980 | - | - | 400 |
1～
50
件表示中 / 3585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 | 710,000円 | +5.6% | +68.8% | 1.69% | 25.11倍 | 1.20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 |
| ＳＭＮ | 34,000円 | +7.1% | +36.8% | 0.00% | 33.01倍 | 1.36倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| キタハマキャピ | 2,200円 | +812.0% | - | 0.00% | 95.65倍 | 4.69倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| プラザＨＤ | 177,900円 | -3.6% | -22.2% | 2.81% | 41.27倍 | 2.23倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| アクシスＣ | 97,500円 | +27.4% | +14.0% | 3.59% | 7.66倍 | 1.54倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
市場注目の銘柄
チャート関連のコラム
