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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 4,355 | 4,360 | 4,345 | 4,355 | +5 | +0.1% | 900 |
| 2021/03/15 | 4,350 | 4,350 | 4,335 | 4,350 | ±0 | ±0% | 600 |
| 2021/03/12 | 4,350 | 4,350 | 4,350 | 4,350 | +50 | +1.2% | 100 |
| 2021/03/11 | 4,300 | 4,310 | 4,300 | 4,300 | ±0 | ±0% | 500 |
| 2021/03/10 | 4,330 | 4,330 | 4,300 | 4,300 | -25 | -0.6% | 2,200 |
| 2021/03/09 | 4,335 | 4,335 | 4,325 | 4,325 | -10 | -0.2% | 500 |
| 2021/03/08 | 4,340 | 4,340 | 4,335 | 4,335 | +5 | +0.1% | 300 |
| 2021/03/05 | 4,330 | 4,330 | 4,330 | 4,330 | +10 | +0.2% | 600 |
| 2021/03/04 | 4,320 | 4,320 | 4,320 | 4,320 | ±0 | ±0% | 300 |
| 2021/03/03 | 4,320 | 4,355 | 4,320 | 4,320 | ±0 | ±0% | 900 |
| 2021/03/02 | 4,380 | 4,380 | 4,315 | 4,320 | -35 | -0.8% | 600 |
| 2021/03/01 | 4,355 | 4,360 | 4,355 | 4,355 | +5 | +0.1% | 600 |
| 2021/02/26 | 4,370 | 4,370 | 4,305 | 4,350 | -25 | -0.6% | 1,000 |
| 2021/02/25 | 4,270 | 4,450 | 4,250 | 4,375 | -280 | -6% | 6,200 |
| 2021/02/24 | 4,615 | 4,655 | 4,615 | 4,655 | +50 | +1.1% | 6,100 |
| 2021/02/22 | 4,595 | 4,610 | 4,595 | 4,605 | +15 | +0.3% | 2,200 |
| 2021/02/19 | 4,590 | 4,595 | 4,585 | 4,590 | -5 | -0.1% | 1,800 |
| 2021/02/18 | 4,605 | 4,605 | 4,595 | 4,595 | -10 | -0.2% | 2,900 |
| 2021/02/17 | 4,555 | 4,610 | 4,555 | 4,605 | -135 | -2.8% | 15,900 |
| 2021/02/16 | 4,740 | 4,750 | 4,730 | 4,740 | +20 | +0.4% | 1,200 |
| 2021/02/15 | 4,710 | 4,740 | 4,710 | 4,720 | +15 | +0.3% | 700 |
| 2021/02/12 | 4,675 | 4,705 | 4,675 | 4,705 | +30 | +0.6% | 900 |
| 2021/02/10 | 4,640 | 4,700 | 4,640 | 4,675 | -65 | -1.4% | 2,100 |
| 2021/02/09 | 4,700 | 4,740 | 4,700 | 4,740 | +40 | +0.9% | 500 |
| 2021/02/08 | 4,660 | 4,700 | 4,655 | 4,700 | +40 | +0.9% | 800 |
| 2021/02/05 | 4,660 | 4,660 | 4,645 | 4,660 | +20 | +0.4% | 700 |
| 2021/02/04 | 4,640 | 4,650 | 4,640 | 4,640 | ±0 | ±0% | 500 |
| 2021/02/03 | 4,615 | 4,640 | 4,615 | 4,640 | +20 | +0.4% | 400 |
| 2021/02/02 | 4,600 | 4,625 | 4,600 | 4,620 | +20 | +0.4% | 700 |
| 2021/02/01 | 4,635 | 4,650 | 4,600 | 4,600 | -25 | -0.5% | 600 |
| 2021/01/29 | 4,650 | 4,650 | 4,625 | 4,625 | - | - | 300 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 4,585 | 4,585 | 4,585 | 4,585 | -25 | -0.5% | 100 |
| 2021/01/26 | 4,600 | 4,620 | 4,600 | 4,610 | +35 | +0.8% | 700 |
| 2021/01/25 | 4,575 | 4,595 | 4,520 | 4,575 | - | - | 900 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/20 | 4,550 | 4,575 | 4,550 | 4,575 | - | - | 600 |
| 2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/18 | 4,565 | 4,565 | 4,550 | 4,550 | -10 | -0.2% | 200 |
| 2021/01/15 | 4,560 | 4,560 | 4,560 | 4,560 | +5 | +0.1% | 100 |
| 2021/01/14 | 4,550 | 4,555 | 4,550 | 4,555 | +5 | +0.1% | 300 |
| 2021/01/13 | 4,565 | 4,565 | 4,550 | 4,550 | -15 | -0.3% | 1,100 |
| 2021/01/12 | 4,555 | 4,565 | 4,550 | 4,565 | +15 | +0.3% | 700 |
| 2021/01/08 | 4,525 | 4,550 | 4,525 | 4,550 | +25 | +0.6% | 700 |
| 2021/01/07 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6% | 200 |
| 2021/01/06 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 300 |
| 2021/01/05 | 4,500 | 4,500 | 4,495 | 4,500 | ±0 | ±0% | 400 |
| 2021/01/04 | 4,515 | 4,515 | 4,500 | 4,500 | ±0 | ±0% | 700 |
| 2020/12/30 | 4,485 | 4,500 | 4,485 | 4,500 | +50 | +1.1% | 400 |
901～
950
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
