アウトルックコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,377 | 1,390 | 1,351 | 1,377 | +28 | +2.1% | 3,100 |
| 2025/08/20 | 1,335 | 1,355 | 1,316 | 1,349 | +12 | +0.9% | 2,500 |
| 2025/08/19 | 1,343 | 1,378 | 1,318 | 1,337 | +24 | +1.8% | 6,700 |
| 2025/08/18 | 1,299 | 1,450 | 1,296 | 1,313 | +8 | +0.6% | 32,500 |
| 2025/08/15 | 1,280 | 1,315 | 1,268 | 1,305 | +38 | +3% | 12,100 |
| 2025/08/14 | 1,249 | 1,280 | 1,237 | 1,267 | -8 | -0.6% | 13,500 |
| 2025/08/13 | 1,277 | 1,299 | 1,247 | 1,275 | +28 | +2.2% | 5,900 |
| 2025/08/12 | 1,287 | 1,287 | 1,247 | 1,247 | -10 | -0.8% | 3,500 |
| 2025/08/08 | 1,262 | 1,270 | 1,236 | 1,257 | -18 | -1.4% | 8,800 |
| 2025/08/07 | 1,277 | 1,285 | 1,254 | 1,275 | -5 | -0.4% | 6,400 |
| 2025/08/06 | 1,283 | 1,285 | 1,260 | 1,280 | -10 | -0.8% | 1,800 |
| 2025/08/05 | 1,287 | 1,310 | 1,279 | 1,290 | +16 | +1.3% | 2,900 |
| 2025/08/04 | 1,256 | 1,285 | 1,256 | 1,274 | +2 | +0.2% | 4,100 |
| 2025/08/01 | 1,280 | 1,285 | 1,259 | 1,272 | -8 | -0.6% | 4,500 |
| 2025/07/31 | 1,280 | 1,280 | 1,250 | 1,280 | -10 | -0.8% | 2,900 |
| 2025/07/30 | 1,283 | 1,290 | 1,236 | 1,290 | ±0 | ±0% | 18,100 |
| 2025/07/29 | 1,281 | 1,300 | 1,280 | 1,290 | +5 | +0.4% | 4,000 |
| 2025/07/28 | 1,289 | 1,330 | 1,272 | 1,285 | +15 | +1.2% | 11,000 |
| 2025/07/25 | 1,283 | 1,283 | 1,270 | 1,270 | -12 | -0.9% | 1,200 |
| 2025/07/24 | 1,303 | 1,303 | 1,266 | 1,282 | -16 | -1.2% | 3,900 |
| 2025/07/23 | 1,276 | 1,298 | 1,260 | 1,298 | +22 | +1.7% | 3,600 |
| 2025/07/22 | 1,275 | 1,280 | 1,260 | 1,276 | -4 | -0.3% | 4,800 |
| 2025/07/18 | 1,304 | 1,304 | 1,275 | 1,280 | -54 | -4% | 7,400 |
| 2025/07/17 | 1,275 | 1,338 | 1,273 | 1,334 | +59 | +4.6% | 27,200 |
| 2025/07/16 | 1,283 | 1,332 | 1,246 | 1,275 | -8 | -0.6% | 42,400 |
| 2025/07/15 | 1,286 | 1,286 | 1,270 | 1,283 | +5 | +0.4% | 1,700 |
| 2025/07/14 | 1,290 | 1,290 | 1,273 | 1,278 | -4 | -0.3% | 1,500 |
| 2025/07/11 | 1,281 | 1,290 | 1,275 | 1,282 | +1 | +0.1% | 1,500 |
| 2025/07/10 | 1,290 | 1,290 | 1,262 | 1,281 | +1 | +0.1% | 2,700 |
| 2025/07/09 | 1,257 | 1,281 | 1,257 | 1,280 | +13 | +1% | 4,000 |
| 2025/07/08 | 1,265 | 1,267 | 1,252 | 1,267 | +2 | +0.2% | 1,600 |
| 2025/07/07 | 1,250 | 1,269 | 1,244 | 1,265 | +21 | +1.7% | 1,500 |
| 2025/07/04 | 1,249 | 1,249 | 1,244 | 1,244 | -17 | -1.3% | 1,200 |
| 2025/07/03 | 1,212 | 1,261 | 1,210 | 1,261 | +46 | +3.8% | 3,800 |
| 2025/07/02 | 1,217 | 1,395 | 1,182 | 1,215 | -62 | -4.9% | 58,900 |
| 2025/07/01 | 1,280 | 1,288 | 1,277 | 1,277 | -11 | -0.9% | 3,300 |
| 2025/06/30 | 1,289 | 1,295 | 1,272 | 1,288 | -1 | -0.1% | 4,300 |
| 2025/06/27 | 1,280 | 1,289 | 1,276 | 1,289 | +3 | +0.2% | 3,400 |
| 2025/06/26 | 1,296 | 1,296 | 1,278 | 1,286 | +1 | +0.1% | 2,800 |
| 2025/06/25 | 1,308 | 1,310 | 1,280 | 1,285 | -23 | -1.8% | 6,200 |
| 2025/06/24 | 1,300 | 1,308 | 1,294 | 1,308 | +8 | +0.6% | 2,100 |
| 2025/06/23 | 1,272 | 1,310 | 1,272 | 1,300 | +1 | +0.1% | 5,100 |
| 2025/06/20 | 1,297 | 1,299 | 1,275 | 1,299 | +32 | +2.5% | 7,800 |
| 2025/06/19 | 1,242 | 1,269 | 1,242 | 1,267 | +17 | +1.4% | 9,200 |
| 2025/06/18 | 1,256 | 1,256 | 1,243 | 1,250 | +2 | +0.2% | 3,300 |
| 2025/06/17 | 1,238 | 1,248 | 1,215 | 1,248 | +11 | +0.9% | 7,500 |
| 2025/06/16 | 1,236 | 1,237 | 1,225 | 1,237 | +17 | +1.4% | 1,000 |
| 2025/06/13 | 1,213 | 1,222 | 1,206 | 1,220 | -5 | -0.4% | 2,300 |
| 2025/06/12 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2025/06/11 | 1,197 | 1,247 | 1,197 | 1,225 | +29 | +2.4% | 2,200 |
1～
50
件表示中 / 414件
類似銘柄と比較する
現在ご覧いただいている「アウトルック」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 |
|---|---|---|---|---|---|---|---|---|
| アウトルック | 137,700円 | +20.9% | +16.2% | 2.47% | 10.78倍 | 4.49倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| サイオス | 55,900円 | -7.6% | +53.4% | 0.00% | 24.23倍 | 3.17倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| フーバーブレ | 88,100円 | +28.1% | +51.5% | 0.00% | 11.77倍 | 3.08倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| アイフリーク | 23,000円 | -9.4% | - | 0.00% | - | 7.36倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| システムインテ | 44,100円 | +15.4% | +32.5% | 2.04% | 18.88倍 | 1.17倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
市場注目の銘柄
チャート関連のコラム
