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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,670 | 4,670 | 4,665 | 4,665 | ±0 | ±0% | 300 |
| 2021/08/16 | 4,665 | 4,665 | 4,665 | 4,665 | -5 | -0.1% | 300 |
| 2021/08/13 | 4,650 | 4,670 | 4,650 | 4,670 | +10 | +0.2% | 400 |
| 2021/08/12 | 4,650 | 4,660 | 4,650 | 4,660 | +15 | +0.3% | 500 |
| 2021/08/11 | 4,660 | 4,660 | 4,645 | 4,645 | -15 | -0.3% | 300 |
| 2021/08/10 | 4,640 | 4,660 | 4,640 | 4,660 | -15 | -0.3% | 700 |
| 2021/08/06 | 4,675 | 4,675 | 4,655 | 4,675 | +15 | +0.3% | 400 |
| 2021/08/05 | 4,675 | 4,680 | 4,660 | 4,660 | -15 | -0.3% | 500 |
| 2021/08/04 | 4,675 | 4,675 | 4,675 | 4,675 | ±0 | ±0% | 300 |
| 2021/08/03 | 4,675 | 4,675 | 4,675 | 4,675 | +5 | +0.1% | 700 |
| 2021/08/02 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 1,000 |
| 2021/07/30 | 4,660 | 4,675 | 4,660 | 4,670 | +20 | +0.4% | 400 |
| 2021/07/29 | 4,670 | 4,670 | 4,650 | 4,650 | -20 | -0.4% | 200 |
| 2021/07/28 | 4,620 | 4,670 | 4,620 | 4,670 | +30 | +0.6% | 300 |
| 2021/07/27 | 4,620 | 4,640 | 4,620 | 4,640 | +30 | +0.7% | 200 |
| 2021/07/26 | 4,685 | 4,685 | 4,600 | 4,610 | -30 | -0.6% | 1,400 |
| 2021/07/21 | 4,640 | 4,640 | 4,635 | 4,640 | +5 | +0.1% | 500 |
| 2021/07/20 | 4,630 | 4,635 | 4,630 | 4,635 | +5 | +0.1% | 800 |
| 2021/07/19 | 4,630 | 4,640 | 4,600 | 4,630 | +10 | +0.2% | 500 |
| 2021/07/16 | 4,620 | 4,620 | 4,620 | 4,620 | ±0 | ±0% | 200 |
| 2021/07/15 | 4,575 | 4,630 | 4,575 | 4,620 | -5 | -0.1% | 900 |
| 2021/07/14 | 4,620 | 4,625 | 4,620 | 4,625 | +30 | +0.7% | 300 |
| 2021/07/13 | 4,565 | 4,620 | 4,565 | 4,595 | +30 | +0.7% | 700 |
| 2021/07/12 | 4,615 | 4,620 | 4,560 | 4,565 | -40 | -0.9% | 1,200 |
| 2021/07/09 | 4,600 | 4,610 | 4,600 | 4,605 | +10 | +0.2% | 1,400 |
| 2021/07/08 | 4,550 | 4,595 | 4,550 | 4,595 | +40 | +0.9% | 400 |
| 2021/07/07 | 4,595 | 4,595 | 4,555 | 4,555 | -40 | -0.9% | 300 |
| 2021/07/06 | 4,590 | 4,595 | 4,590 | 4,595 | +5 | +0.1% | 200 |
| 2021/07/05 | 4,590 | 4,590 | 4,590 | 4,590 | -5 | -0.1% | 700 |
| 2021/07/02 | 4,595 | 4,595 | 4,595 | 4,595 | +5 | +0.1% | 300 |
| 2021/07/01 | 4,595 | 4,595 | 4,575 | 4,590 | -5 | -0.1% | 400 |
| 2021/06/30 | 4,595 | 4,595 | 4,595 | 4,595 | +40 | +0.9% | 500 |
| 2021/06/29 | 4,555 | 4,555 | 4,555 | 4,555 | ±0 | ±0% | 100 |
| 2021/06/28 | 4,550 | 4,555 | 4,550 | 4,555 | -30 | -0.7% | 700 |
| 2021/06/25 | 4,575 | 4,585 | 4,575 | 4,585 | - | - | 400 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 4,550 | 4,570 | 4,550 | 4,570 | +20 | +0.4% | 200 |
| 2021/06/22 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 300 |
| 2021/06/21 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 200 |
| 2021/06/18 | 4,570 | 4,570 | 4,550 | 4,550 | -10 | -0.2% | 200 |
| 2021/06/17 | 4,575 | 4,575 | 4,560 | 4,560 | - | - | 400 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 4,580 | 4,580 | 4,580 | 4,580 | - | - | 200 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 4,565 | 4,565 | 4,565 | 4,565 | +15 | +0.3% | 100 |
| 2021/06/09 | 4,580 | 4,580 | 4,550 | 4,550 | -5 | -0.1% | 200 |
| 2021/06/08 | 4,590 | 4,590 | 4,555 | 4,555 | -30 | -0.7% | 200 |
| 2021/06/07 | 4,585 | 4,585 | 4,585 | 4,585 | +20 | +0.4% | 100 |
| 2021/06/04 | 4,565 | 4,565 | 4,565 | 4,565 | +5 | +0.1% | 100 |
1001～
1050
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 | 685,000円 | +2.0% | +38.3% | 1.75% | 51.29倍 | 1.13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 | 16,300円 | +14.1% | +55.7% | 3.07% | 51.42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 | 200,300円 | - | - | 0.00% | 18.14倍 | 5.36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 | 218,900円 | +10.4% | +2.3% | 2.97% | 13.57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 | 416,000円 | +15.1% | +1.0% | 1.20% | 8.54倍 | 0.77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
