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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 6,930 | 6,930 | 6,920 | 6,920 | -20 | -0.3% | 200 |
| 2024/04/24 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 100 |
| 2024/04/23 | 6,910 | 6,950 | 6,910 | 6,940 | +40 | +0.6% | 300 |
| 2024/04/22 | 6,800 | 6,900 | 6,800 | 6,900 | - | - | 400 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 6,720 | 6,790 | 6,700 | 6,790 | +40 | +0.6% | 900 |
| 2024/04/17 | 6,850 | 6,850 | 6,660 | 6,750 | -90 | -1.3% | 1,200 |
| 2024/04/16 | 6,840 | 6,840 | 6,840 | 6,840 | -40 | -0.6% | 100 |
| 2024/04/15 | 6,870 | 6,990 | 6,850 | 6,880 | -210 | -3% | 2,500 |
| 2024/04/12 | 6,900 | 7,090 | 6,900 | 7,090 | +200 | +2.9% | 1,100 |
| 2024/04/11 | 6,890 | 6,890 | 6,890 | 6,890 | +10 | +0.1% | 100 |
| 2024/04/10 | 6,880 | 6,880 | 6,880 | 6,880 | ±0 | ±0% | 100 |
| 2024/04/09 | 6,870 | 6,880 | 6,870 | 6,880 | +60 | +0.9% | 200 |
| 2024/04/08 | 6,820 | 6,820 | 6,820 | 6,820 | -10 | -0.1% | 100 |
| 2024/04/05 | 6,830 | 6,830 | 6,830 | 6,830 | -40 | -0.6% | 300 |
| 2024/04/04 | 6,830 | 6,870 | 6,830 | 6,870 | +10 | +0.1% | 200 |
| 2024/04/03 | 6,860 | 6,860 | 6,860 | 6,860 | ±0 | ±0% | 100 |
| 2024/04/02 | 6,890 | 6,890 | 6,860 | 6,860 | -70 | -1% | 200 |
| 2024/04/01 | 6,930 | 6,930 | 6,930 | 6,930 | +70 | +1% | 300 |
| 2024/03/29 | 6,910 | 6,920 | 6,820 | 6,860 | +50 | +0.7% | 1,300 |
| 2024/03/28 | 6,840 | 6,840 | 6,740 | 6,810 | -30 | -0.4% | 600 |
| 2024/03/27 | 6,720 | 6,840 | 6,720 | 6,840 | +150 | +2.2% | 600 |
| 2024/03/26 | 6,670 | 6,770 | 6,670 | 6,690 | +40 | +0.6% | 600 |
| 2024/03/25 | 6,600 | 6,650 | 6,590 | 6,650 | +110 | +1.7% | 1,000 |
| 2024/03/22 | 6,500 | 6,540 | 6,500 | 6,540 | +60 | +0.9% | 200 |
| 2024/03/21 | 6,410 | 6,480 | 6,400 | 6,480 | - | - | 900 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 6,380 | 6,380 | 6,320 | 6,320 | +20 | +0.3% | 300 |
| 2024/03/15 | 6,340 | 6,340 | 6,300 | 6,300 | -40 | -0.6% | 200 |
| 2024/03/14 | 6,340 | 6,340 | 6,340 | 6,340 | +40 | +0.6% | 400 |
| 2024/03/13 | 6,300 | 6,300 | 6,300 | 6,300 | -20 | -0.3% | 200 |
| 2024/03/12 | 6,200 | 6,320 | 6,200 | 6,320 | +110 | +1.8% | 800 |
| 2024/03/11 | 6,320 | 6,320 | 6,210 | 6,210 | -110 | -1.7% | 4,400 |
| 2024/03/08 | 6,430 | 6,430 | 6,310 | 6,320 | -180 | -2.8% | 2,100 |
| 2024/03/07 | 6,530 | 6,530 | 6,500 | 6,500 | -50 | -0.8% | 4,300 |
| 2024/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | -60 | -0.9% | 2,000 |
| 2024/03/05 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 300 |
| 2024/03/04 | 6,760 | 6,760 | 6,570 | 6,610 | -80 | -1.2% | 1,000 |
| 2024/03/01 | 6,610 | 6,690 | 6,610 | 6,690 | +100 | +1.5% | 1,600 |
| 2024/02/29 | 6,560 | 6,620 | 6,560 | 6,590 | +30 | +0.5% | 1,700 |
| 2024/02/28 | 6,550 | 6,600 | 6,470 | 6,560 | -420 | -6% | 5,200 |
| 2024/02/27 | 6,940 | 7,030 | 6,880 | 6,980 | -10 | -0.1% | 2,400 |
| 2024/02/26 | 6,940 | 7,000 | 6,890 | 6,990 | +70 | +1% | 2,000 |
| 2024/02/22 | 6,890 | 6,920 | 6,820 | 6,920 | -60 | -0.9% | 600 |
| 2024/02/21 | 6,850 | 6,980 | 6,750 | 6,980 | +130 | +1.9% | 700 |
| 2024/02/20 | 6,810 | 6,850 | 6,810 | 6,850 | +40 | +0.6% | 600 |
| 2024/02/19 | 6,750 | 6,810 | 6,750 | 6,810 | +10 | +0.1% | 600 |
| 2024/02/16 | 6,800 | 6,820 | 6,790 | 6,800 | -10 | -0.1% | 1,100 |
| 2024/02/15 | 6,860 | 6,860 | 6,800 | 6,810 | -90 | -1.3% | 800 |
| 2024/02/14 | 6,930 | 6,930 | 6,900 | 6,900 | -30 | -0.4% | 300 |
101～
150
件表示中 / 3544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 | 708,000円 | +5.6% | +68.8% | 1.69% | 25.04倍 | 1.15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 |
| 共和コーポ | 81,100円 | +7.4% | +0.5% | 2.47% | 7.10倍 | 1.21倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| ＭＲＴ | 86,000円 | -20.5% | -88.3% | 0.00% | 93.68倍 | 1.02倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| エンバイオＨＤ | 60,000円 | +12.4% | -52.4% | 1.33% | 14.26倍 | 0.57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 |
| ＣＳＳＨＤ | 91,100円 | +18.8% | +82.1% | 3.29% | 12.26倍 | 1.72倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
