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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 4,605 | 4,630 | 4,605 | 4,610 | +10 | +0.2% | 500 |
| 2022/03/18 | 4,600 | 4,600 | 4,600 | 4,600 | +25 | +0.5% | 100 |
| 2022/03/17 | 4,575 | 4,575 | 4,575 | 4,575 | -25 | -0.5% | 100 |
| 2022/03/16 | 4,600 | 4,600 | 4,600 | 4,600 | +30 | +0.7% | 100 |
| 2022/03/15 | 4,570 | 4,570 | 4,570 | 4,570 | -5 | -0.1% | 300 |
| 2022/03/14 | 4,585 | 4,585 | 4,575 | 4,575 | +5 | +0.1% | 200 |
| 2022/03/11 | 4,580 | 4,580 | 4,570 | 4,570 | ±0 | ±0% | 400 |
| 2022/03/10 | 4,580 | 4,580 | 4,570 | 4,570 | -10 | -0.2% | 300 |
| 2022/03/09 | 4,560 | 4,580 | 4,560 | 4,580 | +15 | +0.3% | 300 |
| 2022/03/08 | 4,560 | 4,565 | 4,555 | 4,565 | ±0 | ±0% | 500 |
| 2022/03/07 | 4,565 | 4,565 | 4,555 | 4,565 | -5 | -0.1% | 1,000 |
| 2022/03/04 | 4,570 | 4,570 | 4,570 | 4,570 | -5 | -0.1% | 100 |
| 2022/03/03 | 4,580 | 4,580 | 4,575 | 4,575 | -5 | -0.1% | 500 |
| 2022/03/02 | 4,610 | 4,610 | 4,580 | 4,580 | ±0 | ±0% | 600 |
| 2022/03/01 | 4,580 | 4,600 | 4,580 | 4,580 | ±0 | ±0% | 500 |
| 2022/02/28 | 4,585 | 4,585 | 4,580 | 4,580 | ±0 | ±0% | 900 |
| 2022/02/25 | 4,590 | 4,600 | 4,530 | 4,580 | -340 | -6.9% | 3,500 |
| 2022/02/24 | 4,860 | 4,920 | 4,860 | 4,920 | +45 | +0.9% | 2,900 |
| 2022/02/22 | 4,875 | 4,880 | 4,870 | 4,875 | -5 | -0.1% | 800 |
| 2022/02/21 | 4,860 | 4,880 | 4,860 | 4,880 | +20 | +0.4% | 800 |
| 2022/02/18 | 4,880 | 4,880 | 4,855 | 4,860 | -20 | -0.4% | 900 |
| 2022/02/17 | 4,855 | 4,880 | 4,855 | 4,880 | +30 | +0.6% | 600 |
| 2022/02/16 | 4,835 | 4,850 | 4,835 | 4,850 | ±0 | ±0% | 800 |
| 2022/02/15 | 4,850 | 4,850 | 4,850 | 4,850 | +10 | +0.2% | 500 |
| 2022/02/14 | 4,840 | 4,840 | 4,835 | 4,840 | ±0 | ±0% | 500 |
| 2022/02/10 | 4,835 | 4,845 | 4,835 | 4,840 | +5 | +0.1% | 500 |
| 2022/02/09 | 4,835 | 4,835 | 4,835 | 4,835 | -10 | -0.2% | 200 |
| 2022/02/08 | 4,840 | 4,845 | 4,835 | 4,845 | ±0 | ±0% | 800 |
| 2022/02/07 | 4,840 | 4,845 | 4,840 | 4,845 | +5 | +0.1% | 200 |
| 2022/02/04 | 4,830 | 4,840 | 4,830 | 4,840 | +5 | +0.1% | 800 |
| 2022/02/03 | 4,815 | 4,835 | 4,815 | 4,835 | +5 | +0.1% | 200 |
| 2022/02/02 | 4,830 | 4,830 | 4,805 | 4,830 | - | - | 400 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 4,800 | 4,830 | 4,800 | 4,830 | +30 | +0.6% | 200 |
| 2022/01/28 | 4,830 | 4,830 | 4,800 | 4,800 | -20 | -0.4% | 300 |
| 2022/01/27 | 4,855 | 4,855 | 4,820 | 4,820 | -10 | -0.2% | 400 |
| 2022/01/26 | 4,870 | 4,890 | 4,830 | 4,830 | ±0 | ±0% | 600 |
| 2022/01/25 | 4,830 | 4,835 | 4,830 | 4,830 | -60 | -1.2% | 300 |
| 2022/01/24 | 4,820 | 4,890 | 4,820 | 4,890 | +50 | +1% | 200 |
| 2022/01/21 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 300 |
| 2022/01/20 | 4,855 | 4,860 | 4,840 | 4,840 | +5 | +0.1% | 300 |
| 2022/01/19 | 4,840 | 4,840 | 4,835 | 4,835 | - | - | 300 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 4,860 | 4,860 | 4,860 | 4,860 | ±0 | ±0% | 400 |
| 2022/01/14 | 4,865 | 4,880 | 4,860 | 4,860 | -15 | -0.3% | 400 |
| 2022/01/13 | 4,875 | 4,875 | 4,875 | 4,875 | +20 | +0.4% | 200 |
| 2022/01/12 | 4,850 | 4,870 | 4,835 | 4,855 | +5 | +0.1% | 1,000 |
| 2022/01/11 | 4,800 | 4,860 | 4,800 | 4,850 | +65 | +1.4% | 700 |
651～
700
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
