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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
