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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 200 |
| 2018/07/09 | 4,700 | 4,700 | 4,700 | 4,700 | -70 | -1.5% | 100 |
| 2018/07/06 | 4,770 | 4,770 | 4,770 | 4,770 | - | - | 100 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 4,630 | 4,630 | 4,630 | 4,630 | -70 | -1.5% | 400 |
| 2018/07/03 | 4,840 | 4,840 | 4,700 | 4,700 | -50 | -1.1% | 400 |
| 2018/07/02 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 100 |
| 2018/06/29 | 4,680 | 4,750 | 4,680 | 4,750 | ±0 | ±0% | 400 |
| 2018/06/28 | 4,790 | 4,790 | 4,750 | 4,750 | -180 | -3.7% | 200 |
| 2018/06/27 | 4,895 | 4,930 | 4,895 | 4,930 | +100 | +2.1% | 600 |
| 2018/06/26 | 4,880 | 4,900 | 4,830 | 4,830 | -5 | -0.1% | 500 |
| 2018/06/25 | 4,830 | 4,835 | 4,830 | 4,835 | -50 | -1% | 200 |
| 2018/06/22 | 4,885 | 4,885 | 4,885 | 4,885 | +15 | +0.3% | 100 |
| 2018/06/21 | 4,790 | 4,870 | 4,790 | 4,870 | +80 | +1.7% | 400 |
| 2018/06/20 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 500 |
| 2018/06/19 | 4,790 | 4,790 | 4,790 | 4,790 | -5 | -0.1% | 100 |
| 2018/06/18 | 4,795 | 4,795 | 4,795 | 4,795 | - | - | 100 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 4,650 | 4,670 | 4,650 | 4,670 | - | - | 200 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 4,650 | 4,650 | 4,650 | 4,650 | - | - | 100 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 4,650 | 4,650 | 4,650 | 4,650 | - | - | 100 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 4,690 | 4,690 | 4,690 | 4,690 | +45 | +1% | 100 |
| 2018/06/05 | 4,645 | 4,645 | 4,645 | 4,645 | -40 | -0.9% | 100 |
| 2018/06/04 | 4,685 | 4,685 | 4,685 | 4,685 | - | - | 100 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 4,640 | 4,640 | 4,640 | 4,640 | -10 | -0.2% | 100 |
| 2018/05/30 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 100 |
| 2018/05/29 | 4,650 | 4,650 | 4,650 | 4,650 | -5 | -0.1% | 200 |
| 2018/05/28 | 4,775 | 4,775 | 4,655 | 4,655 | - | - | 300 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 4,640 | 4,640 | 4,630 | 4,630 | ±0 | ±0% | 300 |
| 2018/05/23 | 4,600 | 4,630 | 4,600 | 4,630 | +30 | +0.7% | 300 |
| 2018/05/22 | 4,590 | 4,600 | 4,590 | 4,600 | +25 | +0.5% | 200 |
| 2018/05/21 | 4,575 | 4,575 | 4,575 | 4,575 | - | - | 100 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 4,530 | 4,530 | 4,530 | 4,530 | - | - | 100 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 4,525 | 4,525 | 4,525 | 4,525 | -45 | -1% | 100 |
| 2018/05/14 | 4,570 | 4,570 | 4,570 | 4,570 | ±0 | ±0% | 200 |
| 2018/05/11 | 4,590 | 4,590 | 4,570 | 4,570 | -45 | -1% | 300 |
| 2018/05/10 | 4,620 | 4,620 | 4,595 | 4,615 | - | - | 500 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/08 | 4,615 | 4,615 | 4,615 | 4,615 | ±0 | ±0% | 200 |
| 2018/05/07 | 4,615 | 4,615 | 4,615 | 4,615 | ±0 | ±0% | 200 |
| 2018/05/02 | 4,615 | 4,615 | 4,615 | 4,615 | +45 | +1% | 200 |
| 2018/05/01 | 4,570 | 4,570 | 4,570 | 4,570 | ±0 | ±0% | 200 |
| 2018/04/27 | 4,570 | 4,570 | 4,570 | 4,570 | ±0 | ±0% | 300 |
1551～
1600
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
