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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 5,210 | 5,210 | 5,170 | 5,210 | +10 | +0.2% | 900 |
| 2023/03/06 | 5,210 | 5,210 | 5,200 | 5,200 | ±0 | ±0% | 600 |
| 2023/03/03 | 5,260 | 5,260 | 5,200 | 5,200 | ±0 | ±0% | 1,400 |
| 2023/03/02 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 400 |
| 2023/03/01 | 5,170 | 5,170 | 5,130 | 5,170 | +50 | +1% | 700 |
| 2023/02/28 | 5,180 | 5,180 | 5,120 | 5,120 | -30 | -0.6% | 1,200 |
| 2023/02/27 | 5,090 | 5,170 | 5,050 | 5,150 | -200 | -3.7% | 3,700 |
| 2023/02/24 | 5,310 | 5,370 | 5,300 | 5,350 | +40 | +0.8% | 2,300 |
| 2023/02/22 | 5,400 | 5,400 | 5,280 | 5,310 | -90 | -1.7% | 1,800 |
| 2023/02/21 | 5,480 | 5,480 | 5,400 | 5,400 | -80 | -1.5% | 1,200 |
| 2023/02/20 | 5,500 | 5,500 | 5,480 | 5,480 | -50 | -0.9% | 1,700 |
| 2023/02/17 | 5,520 | 5,550 | 5,520 | 5,530 | -20 | -0.4% | 500 |
| 2023/02/16 | 5,500 | 5,550 | 5,500 | 5,550 | +40 | +0.7% | 700 |
| 2023/02/15 | 5,510 | 5,510 | 5,510 | 5,510 | -40 | -0.7% | 100 |
| 2023/02/14 | 5,550 | 5,550 | 5,550 | 5,550 | ±0 | ±0% | 400 |
| 2023/02/13 | 5,500 | 5,550 | 5,500 | 5,550 | ±0 | ±0% | 300 |
| 2023/02/10 | 5,560 | 5,560 | 5,550 | 5,550 | -30 | -0.5% | 300 |
| 2023/02/09 | 5,580 | 5,580 | 5,580 | 5,580 | -30 | -0.5% | 200 |
| 2023/02/08 | 5,580 | 5,610 | 5,500 | 5,610 | -30 | -0.5% | 1,100 |
| 2023/02/07 | 5,610 | 5,670 | 5,510 | 5,640 | +80 | +1.4% | 1,600 |
| 2023/02/06 | 5,450 | 5,570 | 5,450 | 5,560 | +120 | +2.2% | 1,700 |
| 2023/02/03 | 5,490 | 5,490 | 5,440 | 5,440 | +40 | +0.7% | 1,100 |
| 2023/02/02 | 5,420 | 5,420 | 5,400 | 5,400 | -20 | -0.4% | 400 |
| 2023/02/01 | 5,400 | 5,420 | 5,380 | 5,420 | +50 | +0.9% | 900 |
| 2023/01/31 | 5,390 | 5,400 | 5,370 | 5,370 | -20 | -0.4% | 500 |
| 2023/01/30 | 5,370 | 5,390 | 5,340 | 5,390 | +10 | +0.2% | 1,200 |
| 2023/01/27 | 5,440 | 5,450 | 5,330 | 5,380 | +10 | +0.2% | 1,200 |
| 2023/01/26 | 5,390 | 5,390 | 5,370 | 5,370 | ±0 | ±0% | 300 |
| 2023/01/25 | 5,370 | 5,370 | 5,370 | 5,370 | +20 | +0.4% | 100 |
| 2023/01/24 | 5,330 | 5,370 | 5,330 | 5,350 | ±0 | ±0% | 500 |
| 2023/01/23 | 5,350 | 5,380 | 5,350 | 5,350 | -10 | -0.2% | 400 |
| 2023/01/20 | 5,320 | 5,370 | 5,320 | 5,360 | - | - | 600 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 5,320 | 5,320 | 5,320 | 5,320 | +10 | +0.2% | 200 |
| 2023/01/17 | 5,310 | 5,310 | 5,310 | 5,310 | ±0 | ±0% | 200 |
| 2023/01/16 | 5,330 | 5,360 | 5,310 | 5,310 | +20 | +0.4% | 600 |
| 2023/01/13 | 5,350 | 5,360 | 5,290 | 5,290 | -70 | -1.3% | 300 |
| 2023/01/12 | 5,300 | 5,360 | 5,300 | 5,360 | - | - | 400 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 5,350 | 5,350 | 5,310 | 5,310 | -40 | -0.7% | 200 |
| 2023/01/06 | 5,290 | 5,350 | 5,290 | 5,350 | -10 | -0.2% | 300 |
| 2023/01/05 | 5,340 | 5,360 | 5,330 | 5,360 | +60 | +1.1% | 500 |
| 2023/01/04 | 5,290 | 5,300 | 5,270 | 5,300 | +40 | +0.8% | 500 |
| 2022/12/30 | 5,260 | 5,260 | 5,260 | 5,260 | ±0 | ±0% | 200 |
| 2022/12/29 | 5,260 | 5,260 | 5,260 | 5,260 | ±0 | ±0% | 100 |
| 2022/12/28 | 5,250 | 5,260 | 5,250 | 5,260 | - | - | 200 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 5,300 | 5,300 | 5,280 | 5,280 | +80 | +1.5% | 300 |
| 2022/12/23 | 5,200 | 5,200 | 5,200 | 5,200 | - | - | 100 |
551～
600
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
