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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 4,785 | 4,785 | 4,785 | 4,785 | -30 | -0.6% | 100 |
| 2022/01/06 | 4,755 | 4,815 | 4,730 | 4,815 | +25 | +0.5% | 300 |
| 2022/01/05 | 4,810 | 4,810 | 4,790 | 4,790 | -20 | -0.4% | 200 |
| 2022/01/04 | 4,850 | 4,900 | 4,790 | 4,810 | +30 | +0.6% | 800 |
| 2021/12/30 | 4,720 | 4,780 | 4,720 | 4,780 | +10 | +0.2% | 300 |
| 2021/12/29 | 4,770 | 4,770 | 4,770 | 4,770 | - | - | 400 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 4,750 | 4,770 | 4,750 | 4,770 | - | - | 1,500 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 4,680 | 4,700 | 4,680 | 4,700 | ±0 | ±0% | 200 |
| 2021/12/22 | 4,655 | 4,700 | 4,655 | 4,700 | +5 | +0.1% | 200 |
| 2021/12/21 | 4,695 | 4,695 | 4,695 | 4,695 | ±0 | ±0% | 100 |
| 2021/12/20 | 4,695 | 4,695 | 4,695 | 4,695 | ±0 | ±0% | 100 |
| 2021/12/17 | 4,700 | 4,700 | 4,695 | 4,695 | - | - | 200 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 4,655 | 4,725 | 4,630 | 4,725 | +70 | +1.5% | 400 |
| 2021/12/14 | 4,625 | 4,655 | 4,625 | 4,655 | -10 | -0.2% | 600 |
| 2021/12/13 | 4,655 | 4,665 | 4,655 | 4,665 | +15 | +0.3% | 200 |
| 2021/12/10 | 4,650 | 4,650 | 4,650 | 4,650 | -5 | -0.1% | 100 |
| 2021/12/09 | 4,690 | 4,690 | 4,655 | 4,655 | +5 | +0.1% | 200 |
| 2021/12/08 | 4,650 | 4,650 | 4,650 | 4,650 | -10 | -0.2% | 300 |
| 2021/12/07 | 4,660 | 4,660 | 4,660 | 4,660 | -40 | -0.9% | 100 |
| 2021/12/06 | 4,710 | 4,710 | 4,690 | 4,700 | +20 | +0.4% | 700 |
| 2021/12/03 | 4,660 | 4,685 | 4,660 | 4,680 | ±0 | ±0% | 600 |
| 2021/12/02 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 100 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 4,670 | 4,680 | 4,670 | 4,680 | +45 | +1% | 200 |
| 2021/11/29 | 4,660 | 4,660 | 4,635 | 4,635 | -45 | -1% | 400 |
| 2021/11/26 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 300 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 200 |
| 2021/11/22 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 300 |
| 2021/11/19 | 4,680 | 4,685 | 4,670 | 4,670 | - | - | 500 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 4,655 | 4,655 | 4,650 | 4,650 | -20 | -0.4% | 400 |
| 2021/11/16 | 4,670 | 4,670 | 4,670 | 4,670 | +15 | +0.3% | 200 |
| 2021/11/15 | 4,655 | 4,655 | 4,655 | 4,655 | +5 | +0.1% | 200 |
| 2021/11/12 | 4,635 | 4,650 | 4,635 | 4,650 | +25 | +0.5% | 300 |
| 2021/11/11 | 4,625 | 4,625 | 4,625 | 4,625 | - | - | 100 |
| 2021/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 4,645 | 4,645 | 4,620 | 4,620 | -5 | -0.1% | 300 |
| 2021/11/04 | 4,605 | 4,625 | 4,605 | 4,625 | -15 | -0.3% | 300 |
| 2021/11/02 | 4,645 | 4,645 | 4,640 | 4,640 | -5 | -0.1% | 400 |
| 2021/11/01 | 4,625 | 4,645 | 4,625 | 4,645 | - | - | 400 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 4,640 | 4,640 | 4,610 | 4,610 | - | - | 500 |
701～
750
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
