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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,180 | 1,212 | 1,180 | 1,195 | +15 | +1.3% | 2,500 |
| 2025/05/21 | 1,181 | 1,199 | 1,180 | 1,180 | -10 | -0.8% | 2,400 |
| 2025/05/20 | 1,191 | 1,192 | 1,172 | 1,190 | +4 | +0.3% | 3,200 |
| 2025/05/19 | 1,173 | 1,187 | 1,150 | 1,186 | +15 | +1.3% | 4,600 |
| 2025/05/16 | 1,150 | 1,185 | 1,149 | 1,171 | +21 | +1.8% | 3,000 |
| 2025/05/15 | 1,208 | 1,267 | 1,118 | 1,150 | -59 | -4.9% | 82,400 |
| 2025/05/14 | 1,202 | 1,250 | 1,190 | 1,209 | +75 | +6.6% | 47,500 |
| 2025/05/13 | 1,134 | 1,134 | 1,112 | 1,134 | +1 | +0.1% | 900 |
| 2025/05/12 | 1,136 | 1,139 | 1,130 | 1,133 | +10 | +0.9% | 1,300 |
| 2025/05/09 | 1,116 | 1,123 | 1,116 | 1,123 | +9 | +0.8% | 1,000 |
| 2025/05/08 | 1,108 | 1,120 | 1,107 | 1,114 | +2 | +0.2% | 1,300 |
| 2025/05/07 | 1,116 | 1,149 | 1,090 | 1,112 | -8 | -0.7% | 3,500 |
| 2025/05/02 | 1,119 | 1,124 | 1,093 | 1,120 | ±0 | ±0% | 2,800 |
| 2025/05/01 | 1,140 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 2,100 |
| 2025/04/30 | 1,116 | 1,120 | 1,110 | 1,120 | +1 | +0.1% | 2,700 |
| 2025/04/28 | 1,121 | 1,121 | 1,091 | 1,119 | +11 | +1% | 1,500 |
| 2025/04/25 | 1,107 | 1,108 | 1,095 | 1,108 | +4 | +0.4% | 600 |
| 2025/04/24 | 1,100 | 1,104 | 1,090 | 1,104 | ±0 | ±0% | 600 |
| 2025/04/23 | 1,102 | 1,104 | 1,090 | 1,104 | +2 | +0.2% | 1,400 |
| 2025/04/22 | 1,088 | 1,169 | 1,075 | 1,102 | +3 | +0.3% | 16,600 |
| 2025/04/21 | 1,092 | 1,159 | 1,076 | 1,099 | +6 | +0.5% | 14,100 |
| 2025/04/18 | 1,094 | 1,095 | 1,065 | 1,093 | -1 | -0.1% | 5,100 |
| 2025/04/17 | 1,092 | 1,094 | 1,043 | 1,094 | ±0 | ±0% | 4,400 |
| 2025/04/16 | 1,072 | 1,340 | 995 | 1,094 | +12 | +1.1% | 132,300 |
| 2025/04/15 | 1,082 | 1,082 | 1,082 | 1,082 | +24 | +2.3% | 200 |
| 2025/04/14 | 1,030 | 1,090 | 1,030 | 1,058 | +28 | +2.7% | 4,600 |
| 2025/04/11 | 1,000 | 1,040 | 990 | 1,030 | +20 | +2% | 2,300 |
| 2025/04/10 | 976 | 1,010 | 965 | 1,010 | +55 | +5.8% | 7,700 |
| 2025/04/09 | 948 | 980 | 946 | 955 | +9 | +1% | 10,200 |
| 2025/04/08 | 975 | 1,022 | 946 | 946 | -29 | -3% | 9,500 |
| 2025/04/07 | 999 | 1,006 | 975 | 975 | -90 | -8.5% | 5,600 |
| 2025/04/04 | 1,022 | 1,065 | 999 | 1,065 | +29 | +2.8% | 26,900 |
| 2025/04/03 | 1,064 | 1,064 | 1,030 | 1,036 | -44 | -4.1% | 6,500 |
| 2025/04/02 | 1,085 | 1,100 | 1,079 | 1,080 | -7 | -0.6% | 4,800 |
| 2025/04/01 | 1,080 | 1,091 | 1,080 | 1,087 | -12 | -1.1% | 1,300 |
| 2025/03/31 | 1,070 | 1,099 | 1,056 | 1,099 | +1 | +0.1% | 4,300 |
| 2025/03/28 | 1,090 | 1,100 | 1,080 | 1,098 | +9 | +0.8% | 1,200 |
| 2025/03/27 | 1,080 | 1,090 | 1,080 | 1,089 | +9 | +0.8% | 2,900 |
| 2025/03/26 | 1,085 | 1,085 | 1,058 | 1,080 | ±0 | ±0% | 5,400 |
| 2025/03/25 | 1,087 | 1,087 | 1,080 | 1,080 | +23 | +2.2% | 500 |
| 2025/03/24 | 1,053 | 1,069 | 1,049 | 1,057 | +4 | +0.4% | 1,900 |
| 2025/03/21 | 1,054 | 1,060 | 1,050 | 1,053 | +7 | +0.7% | 2,500 |
| 2025/03/19 | 1,046 | 1,047 | 1,046 | 1,046 | -4 | -0.4% | 700 |
| 2025/03/18 | 1,076 | 1,091 | 1,026 | 1,050 | -24 | -2.2% | 5,300 |
| 2025/03/17 | 1,066 | 1,074 | 1,053 | 1,074 | +6 | +0.6% | 2,000 |
| 2025/03/14 | 1,062 | 1,069 | 1,052 | 1,068 | +6 | +0.6% | 900 |
| 2025/03/13 | 1,048 | 1,063 | 1,048 | 1,062 | +14 | +1.3% | 1,900 |
| 2025/03/12 | 1,023 | 1,052 | 1,022 | 1,048 | +17 | +1.6% | 3,200 |
| 2025/03/11 | 1,025 | 1,056 | 1,012 | 1,031 | -2 | -0.2% | 6,200 |
| 2025/03/10 | 1,032 | 1,036 | 1,024 | 1,033 | -1 | -0.1% | 4,700 |
1～
50
件表示中 / 351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 | 119,500円 | +20.9% | +16.2% | 2.85% | 9.40倍 | 3.91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 |
| ハッチ・ワーク | 227,800円 | +15.8% | +27.1% | 0.00% | 21.47倍 | 5.61倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ＣＡＰ | 75,200円 | +7.4% | +42.9% | 2.26% | 15.16倍 | 1.20倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| はてな | 138,400円 | +15.0% | +234.1% | 0.00% | 19.79倍 | 1.51倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ブロドエンタ | 69,400円 | +27.7% | +16.1% | 0.00% | 10.61倍 | 3.52倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
