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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 4,590 | 4,590 | 4,540 | 4,540 | -10 | -0.2% | 200 |
| 2021/05/28 | 4,560 | 4,560 | 4,550 | 4,550 | ±0 | ±0% | 200 |
| 2021/05/27 | 4,520 | 4,550 | 4,520 | 4,550 | +30 | +0.7% | 700 |
| 2021/05/26 | 4,520 | 4,525 | 4,520 | 4,520 | +5 | +0.1% | 600 |
| 2021/05/25 | 4,515 | 4,515 | 4,515 | 4,515 | +10 | +0.2% | 200 |
| 2021/05/24 | 4,505 | 4,505 | 4,505 | 4,505 | - | - | 100 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 4,470 | 4,490 | 4,470 | 4,490 | - | - | 200 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 4,490 | 4,490 | 4,475 | 4,475 | -15 | -0.3% | 200 |
| 2021/05/14 | 4,485 | 4,490 | 4,485 | 4,490 | +5 | +0.1% | 300 |
| 2021/05/13 | 4,455 | 4,485 | 4,430 | 4,485 | -5 | -0.1% | 500 |
| 2021/05/12 | 4,515 | 4,515 | 4,490 | 4,490 | -30 | -0.7% | 500 |
| 2021/05/11 | 4,545 | 4,545 | 4,520 | 4,520 | ±0 | ±0% | 400 |
| 2021/05/10 | 4,515 | 4,525 | 4,515 | 4,520 | -15 | -0.3% | 500 |
| 2021/05/07 | 4,535 | 4,535 | 4,535 | 4,535 | +5 | +0.1% | 200 |
| 2021/05/06 | 4,530 | 4,530 | 4,530 | 4,530 | +40 | +0.9% | 200 |
| 2021/04/30 | 4,490 | 4,490 | 4,490 | 4,490 | ±0 | ±0% | 100 |
| 2021/04/28 | 4,520 | 4,520 | 4,490 | 4,490 | - | - | 300 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 4,490 | 4,490 | 4,490 | 4,490 | - | - | 100 |
| 2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/22 | 4,490 | 4,490 | 4,490 | 4,490 | -25 | -0.6% | 100 |
| 2021/04/21 | 4,490 | 4,515 | 4,490 | 4,515 | +15 | +0.3% | 300 |
| 2021/04/20 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 100 |
| 2021/04/19 | 4,500 | 4,500 | 4,500 | 4,500 | - | - | 200 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 4,520 | 4,530 | 4,500 | 4,500 | -5 | -0.1% | 300 |
| 2021/04/14 | 4,505 | 4,505 | 4,505 | 4,505 | -20 | -0.4% | 100 |
| 2021/04/13 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 100 |
| 2021/04/12 | 4,525 | 4,525 | 4,525 | 4,525 | +10 | +0.2% | 100 |
| 2021/04/09 | 4,515 | 4,515 | 4,515 | 4,515 | +10 | +0.2% | 100 |
| 2021/04/08 | 4,530 | 4,530 | 4,505 | 4,505 | - | - | 700 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 4,535 | 4,535 | 4,530 | 4,530 | -20 | -0.4% | 300 |
| 2021/04/05 | 4,550 | 4,550 | 4,550 | 4,550 | +15 | +0.3% | 100 |
| 2021/04/02 | 4,540 | 4,570 | 4,535 | 4,535 | +25 | +0.6% | 500 |
| 2021/04/01 | 4,505 | 4,510 | 4,505 | 4,510 | +5 | +0.1% | 700 |
| 2021/03/31 | 4,505 | 4,505 | 4,505 | 4,505 | +5 | +0.1% | 200 |
| 2021/03/30 | 4,480 | 4,500 | 4,480 | 4,500 | +20 | +0.4% | 800 |
| 2021/03/29 | 4,465 | 4,480 | 4,465 | 4,480 | +40 | +0.9% | 700 |
| 2021/03/26 | 4,440 | 4,440 | 4,400 | 4,440 | +35 | +0.8% | 600 |
| 2021/03/25 | 4,405 | 4,405 | 4,405 | 4,405 | -10 | -0.2% | 100 |
| 2021/03/24 | 4,400 | 4,430 | 4,390 | 4,415 | -5 | -0.1% | 800 |
| 2021/03/23 | 4,440 | 4,440 | 4,420 | 4,420 | -10 | -0.2% | 300 |
| 2021/03/22 | 4,435 | 4,435 | 4,430 | 4,430 | ±0 | ±0% | 700 |
| 2021/03/19 | 4,425 | 4,430 | 4,415 | 4,430 | ±0 | ±0% | 400 |
| 2021/03/18 | 4,435 | 4,435 | 4,430 | 4,430 | +60 | +1.4% | 500 |
| 2021/03/17 | 4,380 | 4,380 | 4,370 | 4,370 | +15 | +0.3% | 200 |
851～
900
件表示中 / 3581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 | 718,000円 | +5.6% | +68.8% | 1.67% | 25.39倍 | 1.22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 |
| 売れるネ | 150,200円 | +116.3% | - | 0.00% | 1294.83倍 | 7.48倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ツナグＧＨＤ | 58,000円 | +22.0% | +37.5% | 2.41% | 8.30倍 | 2.80倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| 識 学 | 53,900円 | +9.8% | - | 0.00% | 11.53倍 | 1.95倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| プラザＨＤ | 177,200円 | -3.6% | -22.2% | 2.82% | 41.10倍 | 2.22倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
市場注目の銘柄
チャート関連のコラム
