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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2023/12/27 | 6,110 | 6,250 | 6,110 | 6,200 | +70 | +1.1% | 500 |
| 2023/12/26 | 6,130 | 6,130 | 6,130 | 6,130 | +40 | +0.7% | 300 |
| 2023/12/25 | 6,090 | 6,090 | 6,090 | 6,090 | +10 | +0.2% | 100 |
| 2023/12/22 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 200 |
| 2023/12/21 | 6,110 | 6,110 | 6,060 | 6,080 | +30 | +0.5% | 600 |
| 2023/12/20 | 6,030 | 6,050 | 6,030 | 6,050 | +30 | +0.5% | 500 |
| 2023/12/19 | 6,060 | 6,060 | 6,000 | 6,020 | -50 | -0.8% | 1,100 |
| 2023/12/18 | 6,110 | 6,110 | 6,070 | 6,070 | -40 | -0.7% | 400 |
| 2023/12/15 | 6,170 | 6,190 | 6,110 | 6,110 | - | - | 1,200 |
| 2023/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/13 | 6,200 | 6,200 | 6,200 | 6,200 | - | - | 400 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
件表示中 / 3753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 | 706,000円 | +2.0% | +38.3% | 1.70% | 52.86倍 | 1.17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 |
| 東京通信 | 49,000円 | +5.8% | - | 0.00% | 494.95倍 | 9.24倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| ＫＩＹＯ | 71,500円 | +16.4% | +38.9% | 0.00% | 18.14倍 | 3.77倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ＣＳＳＨＤ | 91,700円 | +9.1% | +8.6% | 3.27% | 9.11倍 | 1.59倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| インテＧ | 226,100円 | +10.4% | +2.3% | 2.87% | 14.03倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
