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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,600 | 4,600 | 4,570 | 4,570 | -30 | -0.7% | 200 |
| 2018/04/25 | 4,550 | 4,600 | 4,550 | 4,600 | +50 | +1.1% | 400 |
| 2018/04/24 | 4,550 | 4,550 | 4,480 | 4,550 | -140 | -3% | 400 |
| 2018/04/23 | 4,640 | 4,690 | 4,640 | 4,690 | +70 | +1.5% | 200 |
| 2018/04/20 | 4,620 | 4,620 | 4,620 | 4,620 | ±0 | ±0% | 100 |
| 2018/04/19 | 4,595 | 4,620 | 4,595 | 4,620 | +30 | +0.7% | 500 |
| 2018/04/18 | 4,590 | 4,590 | 4,590 | 4,590 | ±0 | ±0% | 100 |
| 2018/04/17 | 4,500 | 4,590 | 4,500 | 4,590 | +130 | +2.9% | 300 |
| 2018/04/16 | 4,460 | 4,460 | 4,460 | 4,460 | ±0 | ±0% | 100 |
| 2018/04/13 | 4,530 | 4,540 | 4,460 | 4,460 | -60 | -1.3% | 1,200 |
| 2018/04/12 | 4,520 | 4,520 | 4,520 | 4,520 | - | - | 100 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 4,530 | 4,530 | 4,460 | 4,460 | - | - | 200 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 4,470 | 4,540 | 4,470 | 4,540 | +70 | +1.6% | 300 |
| 2018/04/03 | 4,440 | 4,470 | 4,440 | 4,470 | +30 | +0.7% | 1,400 |
| 2018/04/02 | 4,375 | 4,440 | 4,375 | 4,440 | +110 | +2.5% | 300 |
| 2018/03/30 | 4,330 | 4,330 | 4,330 | 4,330 | ±0 | ±0% | 200 |
| 2018/03/29 | 4,330 | 4,330 | 4,330 | 4,330 | ±0 | ±0% | 400 |
| 2018/03/28 | 4,330 | 4,330 | 4,330 | 4,330 | +30 | +0.7% | 100 |
| 2018/03/27 | 4,330 | 4,330 | 4,300 | 4,300 | -20 | -0.5% | 300 |
| 2018/03/26 | 4,375 | 4,375 | 4,250 | 4,320 | -80 | -1.8% | 1,300 |
| 2018/03/23 | 4,405 | 4,405 | 4,400 | 4,400 | -50 | -1.1% | 200 |
| 2018/03/22 | 4,410 | 4,450 | 4,405 | 4,450 | +30 | +0.7% | 300 |
| 2018/03/20 | 4,425 | 4,425 | 4,420 | 4,420 | -5 | -0.1% | 800 |
| 2018/03/19 | 4,435 | 4,435 | 4,425 | 4,425 | -10 | -0.2% | 1,000 |
| 2018/03/16 | 4,455 | 4,455 | 4,435 | 4,435 | - | - | 800 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 4,420 | 4,435 | 4,420 | 4,435 | +20 | +0.5% | 500 |
| 2018/03/13 | 4,415 | 4,415 | 4,415 | 4,415 | +5 | +0.1% | 100 |
| 2018/03/12 | 4,410 | 4,410 | 4,410 | 4,410 | +5 | +0.1% | 500 |
| 2018/03/09 | 4,405 | 4,405 | 4,400 | 4,405 | +5 | +0.1% | 400 |
| 2018/03/08 | 4,410 | 4,410 | 4,400 | 4,400 | +5 | +0.1% | 400 |
| 2018/03/07 | 4,395 | 4,395 | 4,395 | 4,395 | - | - | 200 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 4,360 | 4,360 | 4,350 | 4,350 | -45 | -1% | 400 |
| 2018/03/02 | 4,395 | 4,395 | 4,395 | 4,395 | +40 | +0.9% | 100 |
| 2018/03/01 | 4,390 | 4,390 | 4,355 | 4,355 | - | - | 300 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 4,370 | 4,370 | 4,370 | 4,370 | +20 | +0.5% | 100 |
| 2018/02/26 | 4,300 | 4,350 | 4,300 | 4,350 | -10 | -0.2% | 300 |
| 2018/02/23 | 4,430 | 4,500 | 4,360 | 4,360 | +5 | +0.1% | 1,200 |
| 2018/02/22 | 4,425 | 4,425 | 4,355 | 4,355 | - | - | 300 |
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 4,495 | 4,495 | 4,460 | 4,460 | -35 | -0.8% | 200 |
| 2018/02/19 | 4,490 | 4,495 | 4,460 | 4,495 | +35 | +0.8% | 800 |
| 2018/02/16 | 4,460 | 4,460 | 4,460 | 4,460 | - | - | 100 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
