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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 7,560 | 7,620 | 7,540 | 7,570 | +70 | +0.9% | 500 |
| 2025/03/24 | 7,470 | 7,500 | 7,470 | 7,500 | +40 | +0.5% | 500 |
| 2025/03/21 | 7,450 | 7,490 | 7,450 | 7,460 | - | - | 500 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 7,410 | 7,420 | 7,380 | 7,420 | +10 | +0.1% | 1,000 |
| 2025/03/17 | 7,410 | 7,410 | 7,410 | 7,410 | +100 | +1.4% | 200 |
| 2025/03/14 | 7,420 | 7,430 | 7,310 | 7,310 | -90 | -1.2% | 800 |
| 2025/03/13 | 7,390 | 7,400 | 7,390 | 7,400 | +60 | +0.8% | 200 |
| 2025/03/12 | 7,310 | 7,430 | 7,310 | 7,340 | +40 | +0.5% | 300 |
| 2025/03/11 | 7,340 | 7,340 | 7,300 | 7,300 | - | - | 300 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 7,460 | 7,490 | 7,460 | 7,490 | +30 | +0.4% | 400 |
| 2025/03/06 | 7,410 | 7,580 | 7,410 | 7,460 | +60 | +0.8% | 900 |
| 2025/03/05 | 7,390 | 7,400 | 7,390 | 7,400 | +90 | +1.2% | 500 |
| 2025/03/04 | 7,310 | 7,310 | 7,310 | 7,310 | +80 | +1.1% | 500 |
| 2025/03/03 | 7,180 | 7,230 | 7,110 | 7,230 | +100 | +1.4% | 600 |
| 2025/02/28 | 7,020 | 7,150 | 7,010 | 7,130 | -150 | -2.1% | 1,900 |
| 2025/02/27 | 7,780 | 7,790 | 7,210 | 7,280 | -620 | -7.8% | 3,200 |
| 2025/02/26 | 7,960 | 8,060 | 7,900 | 7,900 | -100 | -1.3% | 1,500 |
| 2025/02/25 | 8,020 | 8,200 | 7,980 | 8,000 | -10 | -0.1% | 1,900 |
| 2025/02/21 | 8,020 | 8,020 | 8,010 | 8,010 | -80 | -1% | 500 |
| 2025/02/20 | 8,280 | 8,280 | 8,090 | 8,090 | -200 | -2.4% | 500 |
| 2025/02/19 | 8,240 | 8,290 | 8,220 | 8,290 | +50 | +0.6% | 600 |
| 2025/02/18 | 8,370 | 8,370 | 8,240 | 8,240 | +20 | +0.2% | 700 |
| 2025/02/17 | 8,420 | 8,420 | 8,220 | 8,220 | -50 | -0.6% | 400 |
| 2025/02/14 | 8,330 | 8,330 | 8,270 | 8,270 | -20 | -0.2% | 400 |
| 2025/02/13 | 8,290 | 8,300 | 8,210 | 8,290 | ±0 | ±0% | 400 |
| 2025/02/12 | 8,280 | 8,290 | 8,280 | 8,290 | -20 | -0.2% | 800 |
| 2025/02/10 | 8,210 | 8,310 | 8,210 | 8,310 | +100 | +1.2% | 900 |
| 2025/02/07 | 8,200 | 8,220 | 8,190 | 8,210 | -10 | -0.1% | 1,100 |
| 2025/02/06 | 8,220 | 8,220 | 8,220 | 8,220 | ±0 | ±0% | 400 |
| 2025/02/05 | 8,210 | 8,230 | 8,210 | 8,220 | +60 | +0.7% | 600 |
| 2025/02/04 | 8,140 | 8,290 | 8,140 | 8,160 | +40 | +0.5% | 400 |
| 2025/02/03 | 7,930 | 8,130 | 7,930 | 8,120 | +210 | +2.7% | 1,900 |
| 2025/01/31 | 8,200 | 8,210 | 7,910 | 7,910 | -420 | -5% | 800 |
| 2025/01/30 | 7,690 | 8,560 | 7,690 | 8,330 | +640 | +8.3% | 4,400 |
| 2025/01/29 | 7,730 | 7,730 | 7,680 | 7,690 | -10 | -0.1% | 500 |
| 2025/01/28 | 7,690 | 7,700 | 7,690 | 7,700 | +10 | +0.1% | 1,100 |
| 2025/01/27 | 7,790 | 7,790 | 7,690 | 7,690 | -30 | -0.4% | 700 |
| 2025/01/24 | 7,670 | 7,840 | 7,670 | 7,720 | +50 | +0.7% | 2,600 |
| 2025/01/23 | 7,520 | 7,670 | 7,520 | 7,670 | +100 | +1.3% | 900 |
| 2025/01/22 | 7,430 | 7,570 | 7,430 | 7,570 | +140 | +1.9% | 1,800 |
| 2025/01/21 | 7,410 | 7,430 | 7,410 | 7,430 | +100 | +1.4% | 300 |
| 2025/01/20 | 7,340 | 7,390 | 7,330 | 7,330 | +20 | +0.3% | 800 |
| 2025/01/17 | 7,360 | 7,360 | 7,310 | 7,310 | -10 | -0.1% | 700 |
| 2025/01/16 | 7,250 | 7,320 | 7,250 | 7,320 | +70 | +1% | 800 |
| 2025/01/15 | 7,250 | 7,250 | 7,250 | 7,250 | +10 | +0.1% | 100 |
| 2025/01/14 | 7,250 | 7,250 | 7,240 | 7,240 | - | - | 200 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 7,300 | 7,330 | 7,280 | 7,280 | -20 | -0.3% | 300 |
51～
100
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
