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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 7,010 | 7,060 | 7,010 | 7,060 | +60 | +0.9% | 600 |
| 2024/05/17 | 6,980 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 400 |
| 2024/05/16 | 7,000 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 400 |
| 2024/05/15 | 7,010 | 7,010 | 7,000 | 7,000 | +10 | +0.1% | 700 |
| 2024/05/14 | 6,970 | 6,990 | 6,970 | 6,990 | +40 | +0.6% | 200 |
| 2024/05/13 | 6,950 | 6,950 | 6,950 | 6,950 | - | - | 900 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 6,930 | 6,930 | 6,930 | 6,930 | -10 | -0.1% | 200 |
| 2024/05/07 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 200 |
| 2024/05/02 | 6,940 | 6,960 | 6,930 | 6,940 | +20 | +0.3% | 500 |
| 2024/05/01 | 6,950 | 6,950 | 6,920 | 6,920 | +10 | +0.1% | 500 |
| 2024/04/30 | 6,910 | 6,950 | 6,910 | 6,910 | -20 | -0.3% | 400 |
| 2024/04/26 | 6,930 | 6,950 | 6,930 | 6,930 | +10 | +0.1% | 400 |
| 2024/04/25 | 6,930 | 6,930 | 6,920 | 6,920 | -20 | -0.3% | 200 |
| 2024/04/24 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 100 |
| 2024/04/23 | 6,910 | 6,950 | 6,910 | 6,940 | +40 | +0.6% | 300 |
| 2024/04/22 | 6,800 | 6,900 | 6,800 | 6,900 | - | - | 400 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 6,720 | 6,790 | 6,700 | 6,790 | +40 | +0.6% | 900 |
| 2024/04/17 | 6,850 | 6,850 | 6,660 | 6,750 | -90 | -1.3% | 1,200 |
| 2024/04/16 | 6,840 | 6,840 | 6,840 | 6,840 | -40 | -0.6% | 100 |
| 2024/04/15 | 6,870 | 6,990 | 6,850 | 6,880 | -210 | -3% | 2,500 |
| 2024/04/12 | 6,900 | 7,090 | 6,900 | 7,090 | +200 | +2.9% | 1,100 |
| 2024/04/11 | 6,890 | 6,890 | 6,890 | 6,890 | +10 | +0.1% | 100 |
| 2024/04/10 | 6,880 | 6,880 | 6,880 | 6,880 | ±0 | ±0% | 100 |
| 2024/04/09 | 6,870 | 6,880 | 6,870 | 6,880 | +60 | +0.9% | 200 |
| 2024/04/08 | 6,820 | 6,820 | 6,820 | 6,820 | -10 | -0.1% | 100 |
| 2024/04/05 | 6,830 | 6,830 | 6,830 | 6,830 | -40 | -0.6% | 300 |
| 2024/04/04 | 6,830 | 6,870 | 6,830 | 6,870 | +10 | +0.1% | 200 |
| 2024/04/03 | 6,860 | 6,860 | 6,860 | 6,860 | ±0 | ±0% | 100 |
| 2024/04/02 | 6,890 | 6,890 | 6,860 | 6,860 | -70 | -1% | 200 |
| 2024/04/01 | 6,930 | 6,930 | 6,930 | 6,930 | +70 | +1% | 300 |
| 2024/03/29 | 6,910 | 6,920 | 6,820 | 6,860 | +50 | +0.7% | 1,300 |
| 2024/03/28 | 6,840 | 6,840 | 6,740 | 6,810 | -30 | -0.4% | 600 |
| 2024/03/27 | 6,720 | 6,840 | 6,720 | 6,840 | +150 | +2.2% | 600 |
| 2024/03/26 | 6,670 | 6,770 | 6,670 | 6,690 | +40 | +0.6% | 600 |
| 2024/03/25 | 6,600 | 6,650 | 6,590 | 6,650 | +110 | +1.7% | 1,000 |
| 2024/03/22 | 6,500 | 6,540 | 6,500 | 6,540 | +60 | +0.9% | 200 |
| 2024/03/21 | 6,410 | 6,480 | 6,400 | 6,480 | - | - | 900 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 6,380 | 6,380 | 6,320 | 6,320 | +20 | +0.3% | 300 |
| 2024/03/15 | 6,340 | 6,340 | 6,300 | 6,300 | -40 | -0.6% | 200 |
| 2024/03/14 | 6,340 | 6,340 | 6,340 | 6,340 | +40 | +0.6% | 400 |
| 2024/03/13 | 6,300 | 6,300 | 6,300 | 6,300 | -20 | -0.3% | 200 |
| 2024/03/12 | 6,200 | 6,320 | 6,200 | 6,320 | +110 | +1.8% | 800 |
| 2024/03/11 | 6,320 | 6,320 | 6,210 | 6,210 | -110 | -1.7% | 4,400 |
| 2024/03/08 | 6,430 | 6,430 | 6,310 | 6,320 | -180 | -2.8% | 2,100 |
| 2024/03/07 | 6,530 | 6,530 | 6,500 | 6,500 | -50 | -0.8% | 4,300 |
| 2024/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | -60 | -0.9% | 2,000 |
1～
50
件表示中 / 3458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 | 706,000円 | +5.6% | +68.8% | 1.70% | 24.97倍 | 1.15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 |
| Ａｏｂａ－ＢＢＴ | 34,600円 | +11.2% | +32.0% | 3.18% | 15.78倍 | 0.99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 |
| ギークス | 47,600円 | +10.8% | +564.6% | 2.10% | 14.62倍 | 1.75倍 |
|
フリーランスＩＴ人材紹介が柱。エンジニア活用したゲーム受託開発、人材教育サービスにも力 |
| エンバイオＨＤ | 58,900円 | +12.4% | -52.4% | 1.36% | 14.09倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| 進学会ＨＤ | 23,800円 | -7.5% | - | 1.05% | 850.00倍 | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
