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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,870 | 5,940 | 5,870 | 5,940 | +30 | +0.5% | 1,400 |
| 2023/08/30 | 5,920 | 5,920 | 5,830 | 5,910 | -110 | -1.8% | 3,600 |
| 2023/08/29 | 6,000 | 6,090 | 6,000 | 6,020 | +20 | +0.3% | 2,300 |
| 2023/08/28 | 6,060 | 6,060 | 5,980 | 6,000 | -60 | -1% | 700 |
| 2023/08/25 | 5,940 | 6,060 | 5,920 | 6,060 | +30 | +0.5% | 1,200 |
| 2023/08/24 | 5,980 | 6,030 | 5,980 | 6,030 | +50 | +0.8% | 1,500 |
| 2023/08/23 | 5,960 | 5,980 | 5,960 | 5,980 | +30 | +0.5% | 200 |
| 2023/08/22 | 5,990 | 5,990 | 5,950 | 5,950 | -30 | -0.5% | 1,000 |
| 2023/08/21 | 5,980 | 5,990 | 5,980 | 5,980 | ±0 | ±0% | 400 |
| 2023/08/18 | 5,910 | 5,980 | 5,910 | 5,980 | +70 | +1.2% | 900 |
| 2023/08/17 | 6,000 | 6,000 | 5,900 | 5,910 | -110 | -1.8% | 600 |
| 2023/08/16 | 6,000 | 6,030 | 6,000 | 6,020 | +20 | +0.3% | 500 |
| 2023/08/15 | 5,960 | 6,000 | 5,960 | 6,000 | +40 | +0.7% | 600 |
| 2023/08/14 | 5,940 | 5,960 | 5,900 | 5,960 | +20 | +0.3% | 900 |
| 2023/08/10 | 5,900 | 5,940 | 5,900 | 5,940 | +30 | +0.5% | 1,000 |
| 2023/08/09 | 5,950 | 5,950 | 5,910 | 5,910 | -30 | -0.5% | 300 |
| 2023/08/08 | 6,000 | 6,000 | 5,940 | 5,940 | -60 | -1% | 500 |
| 2023/08/07 | 6,040 | 6,040 | 6,000 | 6,000 | -40 | -0.7% | 400 |
| 2023/08/04 | 6,000 | 6,040 | 6,000 | 6,040 | +10 | +0.2% | 300 |
| 2023/08/03 | 6,010 | 6,030 | 6,000 | 6,030 | +30 | +0.5% | 600 |
| 2023/08/02 | 6,030 | 6,030 | 6,000 | 6,000 | -60 | -1% | 1,200 |
| 2023/08/01 | 6,100 | 6,100 | 6,060 | 6,060 | -40 | -0.7% | 700 |
| 2023/07/31 | 6,090 | 6,120 | 6,070 | 6,100 | +10 | +0.2% | 600 |
| 2023/07/28 | 6,070 | 6,090 | 6,040 | 6,090 | -10 | -0.2% | 700 |
| 2023/07/27 | 6,100 | 6,100 | 6,100 | 6,100 | -80 | -1.3% | 300 |
| 2023/07/26 | 6,170 | 6,180 | 6,150 | 6,180 | +20 | +0.3% | 1,000 |
| 2023/07/25 | 6,160 | 6,160 | 6,110 | 6,160 | +110 | +1.8% | 600 |
| 2023/07/24 | 6,000 | 6,050 | 5,950 | 6,050 | +100 | +1.7% | 800 |
| 2023/07/21 | 5,880 | 5,950 | 5,850 | 5,950 | - | - | 1,300 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 5,870 | 5,870 | 5,840 | 5,840 | +60 | +1% | 200 |
| 2023/07/18 | 5,800 | 5,800 | 5,780 | 5,780 | ±0 | ±0% | 400 |
| 2023/07/14 | 5,850 | 5,930 | 5,780 | 5,780 | -100 | -1.7% | 1,200 |
| 2023/07/13 | 5,940 | 5,940 | 5,880 | 5,880 | +10 | +0.2% | 500 |
| 2023/07/12 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 300 |
| 2023/07/11 | 5,860 | 5,900 | 5,860 | 5,860 | ±0 | ±0% | 500 |
| 2023/07/10 | 5,870 | 5,870 | 5,860 | 5,860 | - | - | 300 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 5,740 | 5,870 | 5,740 | 5,770 | +30 | +0.5% | 700 |
| 2023/07/05 | 5,800 | 5,800 | 5,700 | 5,740 | +50 | +0.9% | 600 |
| 2023/07/04 | 5,710 | 5,750 | 5,690 | 5,690 | ±0 | ±0% | 800 |
| 2023/07/03 | 5,700 | 5,700 | 5,660 | 5,690 | +30 | +0.5% | 500 |
| 2023/06/30 | 5,660 | 5,660 | 5,660 | 5,660 | ±0 | ±0% | 100 |
| 2023/06/29 | 5,690 | 5,700 | 5,660 | 5,660 | -30 | -0.5% | 700 |
| 2023/06/28 | 5,660 | 5,690 | 5,620 | 5,690 | +10 | +0.2% | 1,000 |
| 2023/06/27 | 5,680 | 5,680 | 5,680 | 5,680 | -60 | -1% | 200 |
| 2023/06/26 | 5,640 | 5,740 | 5,640 | 5,740 | +110 | +2% | 1,700 |
| 2023/06/23 | 5,630 | 5,640 | 5,600 | 5,630 | +30 | +0.5% | 600 |
| 2023/06/22 | 5,610 | 5,620 | 5,600 | 5,600 | -10 | -0.2% | 700 |
| 2023/06/21 | 5,610 | 5,610 | 5,610 | 5,610 | +10 | +0.2% | 100 |
301～
350
件表示中 / 3585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 | 710,000円 | +5.6% | +68.8% | 1.69% | 25.11倍 | 1.20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 |
| ＳＭＮ | 34,000円 | +7.1% | +36.8% | 0.00% | 33.01倍 | 1.36倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| キタハマキャピ | 2,200円 | +812.0% | - | 0.00% | 95.65倍 | 4.69倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| プラザＨＤ | 177,900円 | -3.6% | -22.2% | 2.81% | 41.27倍 | 2.23倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| アクシスＣ | 97,500円 | +27.4% | +14.0% | 3.59% | 7.66倍 | 1.54倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
市場注目の銘柄
チャート関連のコラム
