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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 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 |
801～
850
件表示中 / 3784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 | 680,000円 | +2.0% | +38.3% | 1.76% | 50.91倍 | 1.12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 |
| アルバイトタイ | 16,400円 | +14.1% | +55.7% | 3.05% | 51.73倍 | 1.08倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 笑美面 | 200,500円 | - | - | 0.00% | 18.16倍 | 5.37倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| インテＧ | 219,200円 | +10.4% | +2.3% | 2.97% | 13.59倍 | 2.47倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| 川崎地質 | 429,000円 | +15.1% | +1.0% | 1.17% | 8.80倍 | 0.79倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
