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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 5,210 | 5,210 | 5,210 | 5,210 | -10 | -0.2% | 200 |
| 2022/12/20 | 5,230 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 400 |
| 2022/12/19 | 5,240 | 5,270 | 5,220 | 5,220 | -70 | -1.3% | 900 |
| 2022/12/16 | 5,320 | 5,330 | 5,290 | 5,290 | +10 | +0.2% | 400 |
| 2022/12/15 | 5,280 | 5,280 | 5,280 | 5,280 | +60 | +1.1% | 100 |
| 2022/12/14 | 5,300 | 5,300 | 5,220 | 5,220 | - | - | 200 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 5,250 | 5,270 | 5,250 | 5,270 | +70 | +1.3% | 200 |
| 2022/12/09 | 5,200 | 5,200 | 5,200 | 5,200 | +10 | +0.2% | 100 |
| 2022/12/08 | 5,190 | 5,190 | 5,190 | 5,190 | +50 | +1% | 100 |
601～
650
件表示中 / 3754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 | 701,000円 | +2.0% | +38.3% | 1.71% | 52.48倍 | 1.16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 |
| 川崎地質 | 463,000円 | +15.1% | +1.0% | 1.08% | 9.51倍 | 0.85倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| 東京通信 | 48,500円 | +5.8% | - | 0.00% | 489.90倍 | 9.15倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| インテＧ | 226,500円 | +10.4% | +2.3% | 2.87% | 14.05倍 | 2.55倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ＧＥＩ | 42,300円 | +4.4% | - | 0.00% | 528.75倍 | 2.60倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
