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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 7,480 | 7,480 | 7,480 | 7,480 | -80 | -1.1% | 500 |
| 2024/10/22 | 7,510 | 7,580 | 7,470 | 7,560 | +50 | +0.7% | 1,000 |
| 2024/10/21 | 7,490 | 7,520 | 7,490 | 7,510 | +30 | +0.4% | 500 |
| 2024/10/18 | 7,420 | 7,480 | 7,420 | 7,480 | +70 | +0.9% | 200 |
| 2024/10/17 | 7,410 | 7,410 | 7,410 | 7,410 | -110 | -1.5% | 100 |
| 2024/10/16 | 7,430 | 7,520 | 7,430 | 7,520 | +90 | +1.2% | 700 |
| 2024/10/15 | 7,500 | 7,500 | 7,430 | 7,430 | -40 | -0.5% | 600 |
| 2024/10/11 | 7,470 | 7,480 | 7,470 | 7,470 | -40 | -0.5% | 400 |
| 2024/10/10 | 7,440 | 7,510 | 7,440 | 7,510 | -70 | -0.9% | 500 |
| 2024/10/09 | 7,410 | 7,580 | 7,410 | 7,580 | +100 | +1.3% | 400 |
| 2024/10/08 | 7,450 | 7,480 | 7,450 | 7,480 | +30 | +0.4% | 700 |
| 2024/10/07 | 7,420 | 7,490 | 7,420 | 7,450 | +80 | +1.1% | 500 |
| 2024/10/04 | 7,390 | 7,400 | 7,370 | 7,370 | -30 | -0.4% | 900 |
| 2024/10/03 | 7,350 | 7,400 | 7,350 | 7,400 | +70 | +1% | 300 |
| 2024/10/02 | 7,330 | 7,330 | 7,330 | 7,330 | ±0 | ±0% | 400 |
| 2024/10/01 | 7,280 | 7,330 | 7,280 | 7,330 | +60 | +0.8% | 500 |
| 2024/09/30 | 7,270 | 7,270 | 7,270 | 7,270 | ±0 | ±0% | 100 |
| 2024/09/27 | 7,190 | 7,270 | 7,190 | 7,270 | +160 | +2.3% | 500 |
| 2024/09/26 | 7,090 | 7,180 | 7,090 | 7,110 | +10 | +0.1% | 800 |
| 2024/09/25 | 7,100 | 7,100 | 7,100 | 7,100 | +60 | +0.9% | 200 |
| 2024/09/24 | 7,080 | 7,080 | 7,030 | 7,040 | -40 | -0.6% | 300 |
| 2024/09/20 | 7,040 | 7,080 | 7,040 | 7,080 | +40 | +0.6% | 300 |
| 2024/09/19 | 7,000 | 7,040 | 7,000 | 7,040 | +40 | +0.6% | 300 |
| 2024/09/18 | 7,000 | 7,000 | 7,000 | 7,000 | +60 | +0.9% | 300 |
| 2024/09/17 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 200 |
| 2024/09/13 | 6,940 | 6,940 | 6,940 | 6,940 | - | - | 100 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 6,970 | 6,970 | 6,940 | 6,940 | -40 | -0.6% | 500 |
| 2024/09/10 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 200 |
| 2024/09/09 | 6,970 | 6,980 | 6,960 | 6,980 | - | - | 400 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 7,000 | 7,040 | 6,940 | 7,030 | +10 | +0.1% | 400 |
| 2024/09/04 | 7,060 | 7,060 | 6,930 | 7,020 | -70 | -1% | 700 |
| 2024/09/03 | 7,090 | 7,090 | 7,090 | 7,090 | +50 | +0.7% | 200 |
| 2024/09/02 | 7,040 | 7,070 | 7,040 | 7,040 | ±0 | ±0% | 400 |
| 2024/08/30 | 7,010 | 7,140 | 7,010 | 7,040 | -20 | -0.3% | 800 |
| 2024/08/29 | 7,140 | 7,140 | 6,890 | 7,060 | -390 | -5.2% | 2,300 |
| 2024/08/28 | 7,190 | 7,450 | 7,160 | 7,450 | +290 | +4.1% | 1,800 |
| 2024/08/27 | 7,170 | 7,310 | 7,120 | 7,160 | -10 | -0.1% | 900 |
| 2024/08/26 | 7,170 | 7,180 | 7,160 | 7,170 | ±0 | ±0% | 700 |
| 2024/08/23 | 7,140 | 7,170 | 7,140 | 7,170 | +100 | +1.4% | 900 |
| 2024/08/22 | 7,070 | 7,120 | 7,070 | 7,070 | -40 | -0.6% | 1,000 |
| 2024/08/21 | 7,090 | 7,110 | 7,090 | 7,110 | +20 | +0.3% | 500 |
| 2024/08/20 | 7,120 | 7,120 | 7,090 | 7,090 | -20 | -0.3% | 400 |
| 2024/08/19 | 7,010 | 7,110 | 7,010 | 7,110 | +40 | +0.6% | 800 |
| 2024/08/16 | 7,020 | 7,070 | 7,020 | 7,070 | +70 | +1% | 200 |
| 2024/08/15 | 7,090 | 7,130 | 6,890 | 7,000 | -90 | -1.3% | 1,600 |
| 2024/08/14 | 7,150 | 7,150 | 7,090 | 7,090 | -40 | -0.6% | 500 |
| 2024/08/13 | 7,080 | 7,280 | 7,080 | 7,130 | +50 | +0.7% | 1,000 |
| 2024/08/09 | 6,920 | 7,100 | 6,920 | 7,080 | +260 | +3.8% | 1,600 |
151～
200
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
