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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 6,340 | 6,340 | 6,340 | 6,340 | +40 | +0.6% | 400 |
| 2024/03/13 | 6,300 | 6,300 | 6,300 | 6,300 | -20 | -0.3% | 200 |
| 2024/03/12 | 6,200 | 6,320 | 6,200 | 6,320 | +110 | +1.8% | 800 |
| 2024/03/11 | 6,320 | 6,320 | 6,210 | 6,210 | -110 | -1.7% | 4,400 |
| 2024/03/08 | 6,430 | 6,430 | 6,310 | 6,320 | -180 | -2.8% | 2,100 |
| 2024/03/07 | 6,530 | 6,530 | 6,500 | 6,500 | -50 | -0.8% | 4,300 |
| 2024/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | -60 | -0.9% | 2,000 |
| 2024/03/05 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 300 |
| 2024/03/04 | 6,760 | 6,760 | 6,570 | 6,610 | -80 | -1.2% | 1,000 |
| 2024/03/01 | 6,610 | 6,690 | 6,610 | 6,690 | +100 | +1.5% | 1,600 |
| 2024/02/29 | 6,560 | 6,620 | 6,560 | 6,590 | +30 | +0.5% | 1,700 |
| 2024/02/28 | 6,550 | 6,600 | 6,470 | 6,560 | -420 | -6% | 5,200 |
| 2024/02/27 | 6,940 | 7,030 | 6,880 | 6,980 | -10 | -0.1% | 2,400 |
| 2024/02/26 | 6,940 | 7,000 | 6,890 | 6,990 | +70 | +1% | 2,000 |
| 2024/02/22 | 6,890 | 6,920 | 6,820 | 6,920 | -60 | -0.9% | 600 |
| 2024/02/21 | 6,850 | 6,980 | 6,750 | 6,980 | +130 | +1.9% | 700 |
| 2024/02/20 | 6,810 | 6,850 | 6,810 | 6,850 | +40 | +0.6% | 600 |
| 2024/02/19 | 6,750 | 6,810 | 6,750 | 6,810 | +10 | +0.1% | 600 |
| 2024/02/16 | 6,800 | 6,820 | 6,790 | 6,800 | -10 | -0.1% | 1,100 |
| 2024/02/15 | 6,860 | 6,860 | 6,800 | 6,810 | -90 | -1.3% | 800 |
| 2024/02/14 | 6,930 | 6,930 | 6,900 | 6,900 | -30 | -0.4% | 300 |
| 2024/02/13 | 6,960 | 7,000 | 6,930 | 6,930 | ±0 | ±0% | 600 |
| 2024/02/09 | 7,010 | 7,010 | 6,860 | 6,930 | -90 | -1.3% | 800 |
| 2024/02/08 | 6,910 | 7,020 | 6,910 | 7,020 | +110 | +1.6% | 700 |
| 2024/02/07 | 7,060 | 7,060 | 6,910 | 6,910 | -80 | -1.1% | 200 |
| 2024/02/06 | 7,090 | 7,090 | 6,850 | 6,990 | +190 | +2.8% | 700 |
| 2024/02/05 | 6,890 | 7,150 | 6,800 | 6,800 | -80 | -1.2% | 2,900 |
| 2024/02/02 | 6,930 | 6,980 | 6,710 | 6,880 | -50 | -0.7% | 2,700 |
| 2024/02/01 | 6,800 | 6,930 | 6,720 | 6,930 | +40 | +0.6% | 1,200 |
| 2024/01/31 | 6,700 | 6,890 | 6,700 | 6,890 | +210 | +3.1% | 1,300 |
| 2024/01/30 | 6,560 | 7,150 | 6,560 | 6,680 | +120 | +1.8% | 3,300 |
| 2024/01/29 | 6,600 | 6,600 | 6,550 | 6,560 | -40 | -0.6% | 500 |
| 2024/01/26 | 6,590 | 6,600 | 6,590 | 6,600 | ±0 | ±0% | 700 |
| 2024/01/25 | 6,580 | 6,600 | 6,580 | 6,600 | +20 | +0.3% | 300 |
| 2024/01/24 | 6,590 | 6,590 | 6,580 | 6,580 | -20 | -0.3% | 500 |
| 2024/01/23 | 6,610 | 6,610 | 6,560 | 6,600 | -10 | -0.2% | 600 |
| 2024/01/22 | 6,480 | 6,610 | 6,480 | 6,610 | +130 | +2% | 1,600 |
| 2024/01/19 | 6,450 | 6,480 | 6,420 | 6,480 | +30 | +0.5% | 600 |
| 2024/01/18 | 6,450 | 6,450 | 6,450 | 6,450 | ±0 | ±0% | 500 |
| 2024/01/17 | 6,440 | 6,450 | 6,430 | 6,450 | +10 | +0.2% | 800 |
| 2024/01/16 | 6,360 | 6,440 | 6,360 | 6,440 | +80 | +1.3% | 500 |
| 2024/01/15 | 6,310 | 6,360 | 6,300 | 6,360 | +50 | +0.8% | 1,100 |
| 2024/01/12 | 6,400 | 6,420 | 6,310 | 6,310 | -80 | -1.3% | 1,400 |
| 2024/01/11 | 6,400 | 6,400 | 6,390 | 6,390 | -10 | -0.2% | 300 |
| 2024/01/10 | 6,420 | 6,420 | 6,400 | 6,400 | -30 | -0.5% | 600 |
| 2024/01/09 | 6,450 | 6,450 | 6,430 | 6,430 | -20 | -0.3% | 800 |
| 2024/01/05 | 6,300 | 6,450 | 6,300 | 6,450 | +150 | +2.4% | 1,800 |
| 2024/01/04 | 6,250 | 6,300 | 6,250 | 6,300 | +50 | +0.8% | 800 |
| 2023/12/29 | 6,220 | 6,250 | 6,220 | 6,250 | +60 | +1% | 400 |
| 2023/12/28 | 6,200 | 6,210 | 6,190 | 6,190 | -10 | -0.2% | 500 |
301～
350
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
