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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 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 |
751～
800
件表示中 / 3685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 | 732,000円 | +2.0% | +38.3% | 1.64% | 54.77倍 | 1.21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 |
| ＱＬＳＨＤ | 71,200円 | +16.2% | +28.7% | 1.40% | 13.74倍 | 4.10倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| サーキュ | 61,200円 | +13.6% | +47.6% | 0.00% | 19.79倍 | 1.78倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ココルポート | 137,600円 | +14.6% | +9.5% | 3.20% | 9.47倍 | 1.92倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| 土木管理 | 35,200円 | +6.7% | +14.3% | 3.41% | 11.75倍 | 1.03倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
