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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 6,230 | 6,250 | 6,230 | 6,250 | +10 | +0.2% | 400 |
| 2023/12/08 | 6,250 | 6,250 | 6,240 | 6,240 | -30 | -0.5% | 300 |
| 2023/12/07 | 6,290 | 6,290 | 6,270 | 6,270 | +10 | +0.2% | 200 |
| 2023/12/06 | 6,260 | 6,260 | 6,240 | 6,260 | +30 | +0.5% | 700 |
| 2023/12/05 | 6,200 | 6,230 | 6,200 | 6,230 | -50 | -0.8% | 300 |
| 2023/12/04 | 6,300 | 6,300 | 6,280 | 6,280 | -10 | -0.2% | 300 |
| 2023/12/01 | 6,240 | 6,290 | 6,240 | 6,290 | +50 | +0.8% | 900 |
| 2023/11/30 | 6,190 | 6,240 | 6,190 | 6,240 | +40 | +0.6% | 200 |
| 2023/11/29 | 6,200 | 6,200 | 6,200 | 6,200 | ±0 | ±0% | 200 |
| 2023/11/28 | 6,200 | 6,200 | 6,200 | 6,200 | ±0 | ±0% | 300 |
| 2023/11/27 | 6,190 | 6,200 | 6,190 | 6,200 | +50 | +0.8% | 400 |
| 2023/11/24 | 6,150 | 6,150 | 6,150 | 6,150 | ±0 | ±0% | 700 |
| 2023/11/22 | 6,080 | 6,150 | 6,080 | 6,150 | +80 | +1.3% | 700 |
| 2023/11/21 | 6,080 | 6,080 | 6,050 | 6,070 | -10 | -0.2% | 300 |
| 2023/11/20 | 6,060 | 6,080 | 6,060 | 6,080 | +20 | +0.3% | 300 |
| 2023/11/17 | 6,050 | 6,060 | 6,020 | 6,060 | +10 | +0.2% | 1,600 |
| 2023/11/16 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 100 |
| 2023/11/15 | 6,050 | 6,050 | 6,050 | 6,050 | +20 | +0.3% | 200 |
| 2023/11/14 | 6,040 | 6,040 | 6,030 | 6,030 | - | - | 200 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 100 |
| 2023/11/08 | 6,100 | 6,200 | 6,050 | 6,050 | -50 | -0.8% | 1,000 |
| 2023/11/07 | 6,050 | 6,100 | 6,050 | 6,100 | +50 | +0.8% | 500 |
| 2023/11/06 | 5,990 | 6,050 | 5,990 | 6,050 | +60 | +1% | 800 |
| 2023/11/02 | 5,990 | 5,990 | 5,990 | 5,990 | ±0 | ±0% | 200 |
| 2023/11/01 | 5,970 | 6,020 | 5,950 | 5,990 | +50 | +0.8% | 700 |
| 2023/10/31 | 5,980 | 5,980 | 5,940 | 5,940 | ±0 | ±0% | 200 |
| 2023/10/30 | 5,950 | 5,950 | 5,940 | 5,940 | -10 | -0.2% | 200 |
| 2023/10/27 | 5,950 | 5,950 | 5,950 | 5,950 | +20 | +0.3% | 100 |
| 2023/10/26 | 5,980 | 5,980 | 5,930 | 5,930 | - | - | 200 |
| 2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/24 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 200 |
| 2023/10/23 | 5,980 | 5,980 | 5,980 | 5,980 | +50 | +0.8% | 100 |
| 2023/10/20 | 5,930 | 5,930 | 5,930 | 5,930 | ±0 | ±0% | 100 |
| 2023/10/19 | 5,930 | 5,930 | 5,930 | 5,930 | +10 | +0.2% | 100 |
| 2023/10/18 | 5,990 | 5,990 | 5,920 | 5,920 | -70 | -1.2% | 200 |
| 2023/10/17 | 5,990 | 5,990 | 5,990 | 5,990 | ±0 | ±0% | 500 |
| 2023/10/16 | 5,990 | 5,990 | 5,990 | 5,990 | - | - | 200 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 5,920 | 5,920 | 5,920 | 5,920 | +10 | +0.2% | 200 |
| 2023/10/11 | 5,910 | 5,920 | 5,910 | 5,910 | ±0 | ±0% | 300 |
| 2023/10/10 | 5,920 | 5,930 | 5,910 | 5,910 | +10 | +0.2% | 600 |
| 2023/10/06 | 5,910 | 5,910 | 5,880 | 5,900 | -10 | -0.2% | 2,200 |
| 2023/10/05 | 5,910 | 5,940 | 5,910 | 5,910 | -20 | -0.3% | 400 |
| 2023/10/04 | 5,990 | 5,990 | 5,930 | 5,930 | -50 | -0.8% | 400 |
| 2023/10/03 | 5,980 | 5,980 | 5,980 | 5,980 | +50 | +0.8% | 100 |
| 2023/10/02 | 5,940 | 5,950 | 5,930 | 5,930 | +10 | +0.2% | 500 |
| 2023/09/29 | 5,920 | 5,940 | 5,920 | 5,920 | ±0 | ±0% | 400 |
| 2023/09/28 | 5,950 | 5,950 | 5,920 | 5,920 | -30 | -0.5% | 900 |
401～
450
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
