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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 7,160 | 7,160 | 7,160 | 7,160 | -60 | -0.8% | 100 |
| 2024/11/19 | 7,220 | 7,220 | 7,220 | 7,220 | +120 | +1.7% | 100 |
| 2024/11/18 | 7,160 | 7,160 | 7,100 | 7,100 | -80 | -1.1% | 700 |
| 2024/11/15 | 7,180 | 7,180 | 7,180 | 7,180 | -30 | -0.4% | 100 |
| 2024/11/14 | 7,240 | 7,240 | 7,210 | 7,210 | - | - | 600 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 7,210 | 7,280 | 7,190 | 7,280 | +50 | +0.7% | 700 |
| 2024/11/06 | 7,230 | 7,230 | 7,230 | 7,230 | - | - | 400 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 7,330 | 7,330 | 7,290 | 7,290 | - | - | 300 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 7,100 | 7,290 | 7,100 | 7,290 | +170 | +2.4% | 400 |
| 2024/10/28 | 7,050 | 7,160 | 7,050 | 7,120 | +70 | +1% | 300 |
| 2024/10/25 | 7,410 | 7,410 | 6,850 | 7,050 | -450 | -6% | 2,600 |
| 2024/10/24 | 7,500 | 7,500 | 7,440 | 7,500 | +20 | +0.3% | 700 |
| 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 |
201～
250
件表示中 / 3784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 | 677,000円 | +2.0% | +38.3% | 1.77% | 50.69倍 | 1.12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 |
| アルバイトタイ | 16,500円 | +14.1% | +55.7% | 3.03% | 52.05倍 | 1.09倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 笑美面 | 232,400円 | - | - | 0.00% | 21.05倍 | 6.22倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| インテＧ | 219,000円 | +10.4% | +2.3% | 2.97% | 13.58倍 | 2.47倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| 川崎地質 | 440,000円 | +15.1% | +1.0% | 1.14% | 9.03倍 | 0.81倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
