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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 6,920 | 6,920 | 6,820 | 6,820 | +70 | +1% | 200 |
| 2024/08/07 | 6,400 | 6,910 | 6,400 | 6,750 | +270 | +4.2% | 600 |
| 2024/08/06 | 6,220 | 6,570 | 6,220 | 6,480 | +260 | +4.2% | 1,000 |
| 2024/08/05 | 6,280 | 6,310 | 6,120 | 6,220 | -600 | -8.8% | 3,100 |
| 2024/08/02 | 7,180 | 7,180 | 6,650 | 6,820 | -430 | -5.9% | 2,800 |
| 2024/08/01 | 7,400 | 7,400 | 7,250 | 7,250 | -150 | -2% | 1,300 |
| 2024/07/31 | 7,760 | 7,770 | 7,400 | 7,400 | -400 | -5.1% | 2,200 |
| 2024/07/30 | 7,900 | 7,900 | 7,710 | 7,800 | -160 | -2% | 700 |
| 2024/07/29 | 7,840 | 7,980 | 7,840 | 7,960 | +120 | +1.5% | 1,600 |
| 2024/07/26 | 7,830 | 7,840 | 7,750 | 7,840 | +40 | +0.5% | 700 |
| 2024/07/25 | 7,800 | 7,800 | 7,800 | 7,800 | ±0 | ±0% | 200 |
| 2024/07/24 | 7,660 | 7,800 | 7,660 | 7,800 | +140 | +1.8% | 900 |
| 2024/07/23 | 7,600 | 7,660 | 7,600 | 7,660 | +120 | +1.6% | 600 |
| 2024/07/22 | 7,560 | 7,560 | 7,540 | 7,540 | -20 | -0.3% | 300 |
| 2024/07/19 | 7,500 | 7,560 | 7,500 | 7,560 | +20 | +0.3% | 600 |
| 2024/07/18 | 7,500 | 7,560 | 7,490 | 7,540 | +50 | +0.7% | 1,200 |
| 2024/07/17 | 7,490 | 7,490 | 7,490 | 7,490 | ±0 | ±0% | 100 |
| 2024/07/16 | 7,420 | 7,490 | 7,410 | 7,490 | +50 | +0.7% | 600 |
| 2024/07/12 | 7,450 | 7,450 | 7,440 | 7,440 | -10 | -0.1% | 200 |
| 2024/07/11 | 7,430 | 7,450 | 7,400 | 7,450 | +20 | +0.3% | 500 |
| 2024/07/10 | 7,430 | 7,430 | 7,430 | 7,430 | -10 | -0.1% | 100 |
| 2024/07/09 | 7,440 | 7,440 | 7,440 | 7,440 | - | - | 100 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 7,450 | 7,450 | 7,450 | 7,450 | -50 | -0.7% | 200 |
| 2024/07/04 | 7,500 | 7,500 | 7,500 | 7,500 | ±0 | ±0% | 200 |
| 2024/07/03 | 7,530 | 7,530 | 7,470 | 7,500 | +30 | +0.4% | 700 |
| 2024/07/02 | 7,440 | 7,470 | 7,340 | 7,470 | +30 | +0.4% | 1,100 |
| 2024/07/01 | 7,340 | 7,480 | 7,310 | 7,440 | - | - | 1,000 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 7,290 | 7,290 | 7,290 | 7,290 | +30 | +0.4% | 300 |
| 2024/06/26 | 7,260 | 7,260 | 7,260 | 7,260 | -20 | -0.3% | 300 |
| 2024/06/25 | 7,300 | 7,300 | 7,270 | 7,280 | -20 | -0.3% | 400 |
| 2024/06/24 | 7,280 | 7,300 | 7,280 | 7,300 | +20 | +0.3% | 500 |
| 2024/06/21 | 7,250 | 7,280 | 7,250 | 7,280 | +20 | +0.3% | 500 |
| 2024/06/20 | 7,260 | 7,290 | 7,260 | 7,260 | ±0 | ±0% | 600 |
| 2024/06/19 | 7,240 | 7,260 | 7,240 | 7,260 | +30 | +0.4% | 200 |
| 2024/06/18 | 7,290 | 7,290 | 7,230 | 7,230 | -30 | -0.4% | 200 |
| 2024/06/17 | 7,250 | 7,270 | 7,250 | 7,260 | -60 | -0.8% | 400 |
| 2024/06/14 | 7,240 | 7,320 | 7,240 | 7,320 | +80 | +1.1% | 400 |
| 2024/06/13 | 7,210 | 7,240 | 7,210 | 7,240 | +30 | +0.4% | 800 |
| 2024/06/12 | 7,330 | 7,330 | 7,190 | 7,210 | -20 | -0.3% | 500 |
| 2024/06/11 | 7,240 | 7,240 | 7,230 | 7,230 | - | - | 400 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 7,170 | 7,220 | 7,170 | 7,220 | +30 | +0.4% | 400 |
| 2024/06/06 | 7,170 | 7,210 | 7,170 | 7,190 | +10 | +0.1% | 300 |
| 2024/06/05 | 7,240 | 7,260 | 7,180 | 7,180 | -60 | -0.8% | 800 |
| 2024/06/04 | 7,180 | 7,330 | 7,180 | 7,240 | +80 | +1.1% | 1,100 |
| 2024/06/03 | 7,160 | 7,160 | 7,160 | 7,160 | ±0 | ±0% | 200 |
| 2024/05/31 | 7,160 | 7,160 | 7,160 | 7,160 | ±0 | ±0% | 200 |
| 2024/05/30 | 7,150 | 7,160 | 7,150 | 7,160 | -10 | -0.1% | 300 |
201～
250
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
