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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
