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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 6,030 | 6,030 | 6,000 | 6,000 | -60 | -1% | 1,200 |
| 2023/08/01 | 6,100 | 6,100 | 6,060 | 6,060 | -40 | -0.7% | 700 |
| 2023/07/31 | 6,090 | 6,120 | 6,070 | 6,100 | +10 | +0.2% | 600 |
| 2023/07/28 | 6,070 | 6,090 | 6,040 | 6,090 | -10 | -0.2% | 700 |
| 2023/07/27 | 6,100 | 6,100 | 6,100 | 6,100 | -80 | -1.3% | 300 |
| 2023/07/26 | 6,170 | 6,180 | 6,150 | 6,180 | +20 | +0.3% | 1,000 |
| 2023/07/25 | 6,160 | 6,160 | 6,110 | 6,160 | +110 | +1.8% | 600 |
| 2023/07/24 | 6,000 | 6,050 | 5,950 | 6,050 | +100 | +1.7% | 800 |
| 2023/07/21 | 5,880 | 5,950 | 5,850 | 5,950 | - | - | 1,300 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 5,870 | 5,870 | 5,840 | 5,840 | +60 | +1% | 200 |
| 2023/07/18 | 5,800 | 5,800 | 5,780 | 5,780 | ±0 | ±0% | 400 |
| 2023/07/14 | 5,850 | 5,930 | 5,780 | 5,780 | -100 | -1.7% | 1,200 |
| 2023/07/13 | 5,940 | 5,940 | 5,880 | 5,880 | +10 | +0.2% | 500 |
| 2023/07/12 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 300 |
| 2023/07/11 | 5,860 | 5,900 | 5,860 | 5,860 | ±0 | ±0% | 500 |
| 2023/07/10 | 5,870 | 5,870 | 5,860 | 5,860 | - | - | 300 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 5,740 | 5,870 | 5,740 | 5,770 | +30 | +0.5% | 700 |
| 2023/07/05 | 5,800 | 5,800 | 5,700 | 5,740 | +50 | +0.9% | 600 |
| 2023/07/04 | 5,710 | 5,750 | 5,690 | 5,690 | ±0 | ±0% | 800 |
| 2023/07/03 | 5,700 | 5,700 | 5,660 | 5,690 | +30 | +0.5% | 500 |
| 2023/06/30 | 5,660 | 5,660 | 5,660 | 5,660 | ±0 | ±0% | 100 |
| 2023/06/29 | 5,690 | 5,700 | 5,660 | 5,660 | -30 | -0.5% | 700 |
| 2023/06/28 | 5,660 | 5,690 | 5,620 | 5,690 | +10 | +0.2% | 1,000 |
| 2023/06/27 | 5,680 | 5,680 | 5,680 | 5,680 | -60 | -1% | 200 |
| 2023/06/26 | 5,640 | 5,740 | 5,640 | 5,740 | +110 | +2% | 1,700 |
| 2023/06/23 | 5,630 | 5,640 | 5,600 | 5,630 | +30 | +0.5% | 600 |
| 2023/06/22 | 5,610 | 5,620 | 5,600 | 5,600 | -10 | -0.2% | 700 |
| 2023/06/21 | 5,610 | 5,610 | 5,610 | 5,610 | +10 | +0.2% | 100 |
| 2023/06/20 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 600 |
| 2023/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/13 | 5,600 | 5,600 | 5,570 | 5,570 | -30 | -0.5% | 300 |
| 2023/06/12 | 5,570 | 5,600 | 5,570 | 5,600 | -10 | -0.2% | 300 |
| 2023/06/09 | 5,670 | 5,670 | 5,610 | 5,610 | - | - | 200 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 5,630 | 5,630 | 5,630 | 5,630 | -10 | -0.2% | 100 |
| 2023/06/06 | 5,640 | 5,640 | 5,640 | 5,640 | +70 | +1.3% | 300 |
| 2023/06/05 | 5,620 | 5,620 | 5,570 | 5,570 | -50 | -0.9% | 300 |
| 2023/06/02 | 5,620 | 5,620 | 5,620 | 5,620 | - | - | 300 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 5,620 | 5,620 | 5,580 | 5,620 | -10 | -0.2% | 400 |
| 2023/05/30 | 5,620 | 5,630 | 5,620 | 5,630 | +50 | +0.9% | 700 |
| 2023/05/29 | 5,590 | 5,590 | 5,580 | 5,580 | +40 | +0.7% | 200 |
| 2023/05/26 | 5,540 | 5,540 | 5,540 | 5,540 | - | - | 100 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 100 |
451～
500
件表示中 / 3715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 | - | +2.0% | +38.3% | - | - | - |
|
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 |
| ＩＡＣＥトラベ | 106,500円 | +11.4% | +11.1% | 2.35% | 11.60倍 | 1.78倍 |
|
- |
| イード | 100,100円 | +9.4% | +7.9% | 2.20% | 13.16倍 | 1.12倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| エンバイオＨＤ | 61,700円 | +9.9% | +20.2% | 1.46% | 9.02倍 | 0.55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 |
| ＩＮＣ | 50,100円 | +8.1% | - | 0.00% | - | 2.97倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
