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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 5,100 | 5,100 | 5,100 | 5,100 | -70 | -1.4% | 300 |
| 2022/07/26 | 5,160 | 5,170 | 5,160 | 5,170 | +60 | +1.2% | 500 |
| 2022/07/25 | 5,140 | 5,160 | 5,110 | 5,110 | +30 | +0.6% | 400 |
| 2022/07/22 | 5,080 | 5,080 | 5,080 | 5,080 | -50 | -1% | 200 |
| 2022/07/21 | 5,080 | 5,140 | 5,080 | 5,130 | +50 | +1% | 300 |
| 2022/07/20 | 5,060 | 5,080 | 5,060 | 5,080 | +30 | +0.6% | 200 |
| 2022/07/19 | 5,050 | 5,050 | 5,050 | 5,050 | +40 | +0.8% | 300 |
| 2022/07/15 | 5,040 | 5,040 | 5,010 | 5,010 | -20 | -0.4% | 200 |
| 2022/07/14 | 5,000 | 5,030 | 5,000 | 5,030 | +40 | +0.8% | 500 |
| 2022/07/13 | 4,990 | 4,990 | 4,990 | 4,990 | -10 | -0.2% | 100 |
| 2022/07/12 | 5,020 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 500 |
| 2022/07/11 | 5,000 | 5,000 | 5,000 | 5,000 | +10 | +0.2% | 300 |
| 2022/07/08 | 5,000 | 5,000 | 4,990 | 4,990 | -5 | -0.1% | 300 |
| 2022/07/07 | 5,000 | 5,000 | 4,985 | 4,995 | +15 | +0.3% | 300 |
| 2022/07/06 | 4,980 | 4,980 | 4,970 | 4,980 | -5 | -0.1% | 300 |
| 2022/07/05 | 4,980 | 4,985 | 4,980 | 4,985 | -10 | -0.2% | 200 |
| 2022/07/04 | 4,995 | 4,995 | 4,995 | 4,995 | -5 | -0.1% | 100 |
| 2022/07/01 | 5,000 | 5,000 | 5,000 | 5,000 | +70 | +1.4% | 300 |
| 2022/06/30 | 5,010 | 5,010 | 4,930 | 4,930 | +25 | +0.5% | 200 |
| 2022/06/29 | 4,845 | 4,915 | 4,845 | 4,905 | +65 | +1.3% | 1,500 |
| 2022/06/28 | 4,840 | 4,840 | 4,840 | 4,840 | -60 | -1.2% | 100 |
| 2022/06/27 | 4,925 | 4,925 | 4,900 | 4,900 | -25 | -0.5% | 300 |
| 2022/06/24 | 4,950 | 4,995 | 4,925 | 4,925 | -25 | -0.5% | 400 |
| 2022/06/23 | 4,920 | 4,950 | 4,920 | 4,950 | +30 | +0.6% | 200 |
| 2022/06/22 | 4,910 | 4,920 | 4,910 | 4,920 | +20 | +0.4% | 300 |
| 2022/06/21 | 4,855 | 4,920 | 4,855 | 4,900 | +45 | +0.9% | 400 |
| 2022/06/20 | 4,855 | 4,855 | 4,855 | 4,855 | ±0 | ±0% | 700 |
| 2022/06/17 | 4,935 | 4,935 | 4,850 | 4,855 | -135 | -2.7% | 1,000 |
| 2022/06/16 | 5,000 | 5,000 | 4,990 | 4,990 | -10 | -0.2% | 300 |
| 2022/06/15 | 5,000 | 5,000 | 5,000 | 5,000 | - | - | 100 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 5,020 | 5,020 | 5,020 | 5,020 | - | - | 200 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
701～
750
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
