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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/05/29 | 7,170 | 7,170 | 7,170 | 7,170 | ±0 | ±0% | 200 |
| 2024/05/28 | 7,150 | 7,170 | 7,150 | 7,170 | +50 | +0.7% | 800 |
| 2024/05/27 | 7,180 | 7,190 | 7,120 | 7,120 | -40 | -0.6% | 1,200 |
| 2024/05/24 | 7,150 | 7,160 | 7,150 | 7,160 | +10 | +0.1% | 300 |
| 2024/05/23 | 7,140 | 7,160 | 7,140 | 7,150 | -10 | -0.1% | 800 |
| 2024/05/22 | 7,160 | 7,160 | 7,160 | 7,160 | ±0 | ±0% | 300 |
| 2024/05/21 | 7,080 | 7,190 | 7,080 | 7,160 | +100 | +1.4% | 900 |
| 2024/05/20 | 7,010 | 7,060 | 7,010 | 7,060 | +60 | +0.9% | 600 |
| 2024/05/17 | 6,980 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 400 |
| 2024/05/16 | 7,000 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 400 |
| 2024/05/15 | 7,010 | 7,010 | 7,000 | 7,000 | +10 | +0.1% | 700 |
| 2024/05/14 | 6,970 | 6,990 | 6,970 | 6,990 | +40 | +0.6% | 200 |
| 2024/05/13 | 6,950 | 6,950 | 6,950 | 6,950 | - | - | 900 |
251～
300
件表示中 / 3752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 | 732,000円 | +2.0% | +38.3% | 1.64% | 54.80倍 | 1.21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 |
| サイネックス | 79,800円 | +3.1% | +11.8% | 1.88% | 13.56倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ギックス | 91,000円 | +8.6% | - | 5.88% | - | 2.69倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| フォースタ | 152,200円 | +16.4% | +42.5% | 0.00% | 10.04倍 | 2.32倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| Ａｏｂａ－ＢＢＴ | 35,200円 | +7.1% | +26.4% | 3.13% | 10.39倍 | 0.98倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
市場注目の銘柄
チャート関連のコラム
