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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 5,000 | 5,010 | 5,000 | 5,010 | +10 | +0.2% | 200 |
| 2022/06/06 | 5,040 | 5,040 | 5,000 | 5,000 | +10 | +0.2% | 700 |
| 2022/06/03 | 4,990 | 4,990 | 4,990 | 4,990 | ±0 | ±0% | 200 |
| 2022/06/02 | 4,990 | 4,995 | 4,990 | 4,990 | +10 | +0.2% | 300 |
| 2022/06/01 | 4,985 | 4,985 | 4,980 | 4,980 | +10 | +0.2% | 300 |
| 2022/05/31 | 4,950 | 4,970 | 4,945 | 4,970 | +50 | +1% | 800 |
| 2022/05/30 | 4,945 | 4,945 | 4,920 | 4,920 | -20 | -0.4% | 600 |
| 2022/05/27 | 4,930 | 4,940 | 4,925 | 4,940 | +20 | +0.4% | 500 |
| 2022/05/26 | 4,900 | 4,920 | 4,900 | 4,920 | +30 | +0.6% | 600 |
| 2022/05/25 | 4,890 | 4,890 | 4,890 | 4,890 | ±0 | ±0% | 200 |
| 2022/05/24 | 4,895 | 4,895 | 4,890 | 4,890 | -5 | -0.1% | 200 |
| 2022/05/23 | 4,890 | 4,895 | 4,890 | 4,895 | +5 | +0.1% | 200 |
| 2022/05/20 | 4,900 | 4,900 | 4,890 | 4,890 | +5 | +0.1% | 300 |
| 2022/05/19 | 4,880 | 4,885 | 4,880 | 4,885 | ±0 | ±0% | 400 |
| 2022/05/18 | 4,860 | 4,885 | 4,860 | 4,885 | ±0 | ±0% | 200 |
| 2022/05/17 | 4,880 | 4,885 | 4,880 | 4,885 | - | - | 300 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 4,875 | 4,885 | 4,875 | 4,885 | +55 | +1.1% | 300 |
| 2022/05/12 | 4,860 | 4,860 | 4,830 | 4,830 | -50 | -1% | 200 |
| 2022/05/11 | 4,845 | 4,880 | 4,845 | 4,880 | -5 | -0.1% | 200 |
| 2022/05/10 | 4,885 | 4,885 | 4,885 | 4,885 | +45 | +0.9% | 100 |
| 2022/05/09 | 4,850 | 4,850 | 4,840 | 4,840 | +5 | +0.1% | 300 |
| 2022/05/06 | 4,870 | 4,870 | 4,835 | 4,835 | - | - | 200 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 4,795 | 4,800 | 4,795 | 4,800 | +30 | +0.6% | 200 |
| 2022/04/27 | 4,770 | 4,770 | 4,770 | 4,770 | -85 | -1.8% | 100 |
| 2022/04/26 | 4,855 | 4,855 | 4,855 | 4,855 | +20 | +0.4% | 100 |
| 2022/04/25 | 4,755 | 4,885 | 4,755 | 4,835 | - | - | 400 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 300 |
| 2022/04/20 | 4,820 | 4,840 | 4,820 | 4,840 | +70 | +1.5% | 200 |
| 2022/04/19 | 4,770 | 4,770 | 4,770 | 4,770 | -5 | -0.1% | 200 |
| 2022/04/18 | 4,775 | 4,775 | 4,775 | 4,775 | +5 | +0.1% | 200 |
| 2022/04/15 | 4,775 | 4,775 | 4,770 | 4,770 | - | - | 200 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 4,735 | 4,775 | 4,735 | 4,775 | - | - | 200 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 4,790 | 4,790 | 4,750 | 4,790 | -25 | -0.5% | 400 |
| 2022/04/06 | 4,715 | 4,815 | 4,715 | 4,815 | +115 | +2.4% | 600 |
| 2022/04/05 | 4,680 | 4,700 | 4,680 | 4,700 | +20 | +0.4% | 300 |
| 2022/04/04 | 4,695 | 4,695 | 4,680 | 4,680 | +20 | +0.4% | 400 |
| 2022/04/01 | 4,680 | 4,680 | 4,660 | 4,660 | -20 | -0.4% | 400 |
| 2022/03/31 | 4,680 | 4,680 | 4,680 | 4,680 | -10 | -0.2% | 100 |
| 2022/03/30 | 4,690 | 4,690 | 4,690 | 4,690 | +70 | +1.5% | 100 |
| 2022/03/29 | 4,680 | 4,680 | 4,620 | 4,620 | ±0 | ±0% | 300 |
| 2022/03/28 | 4,620 | 4,620 | 4,620 | 4,620 | +5 | +0.1% | 100 |
| 2022/03/25 | 4,640 | 4,655 | 4,615 | 4,615 | - | - | 1,500 |
601～
650
件表示中 / 3581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 | 718,000円 | +5.6% | +68.8% | 1.67% | 25.39倍 | 1.22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 |
| 売れるネ | 150,200円 | +116.3% | - | 0.00% | 1294.83倍 | 7.48倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ツナグＧＨＤ | 58,000円 | +22.0% | +37.5% | 2.41% | 8.30倍 | 2.80倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| 識 学 | 53,900円 | +9.8% | - | 0.00% | 11.53倍 | 1.95倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| プラザＨＤ | 177,200円 | -3.6% | -22.2% | 2.82% | 41.10倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
