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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 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 |
251～
300
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
