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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,449 | 1,455 | 1,449 | 1,450 | +2 | +0.1% | 58,300 |
| 2024/11/25 | 1,449 | 1,449 | 1,445 | 1,448 | +1 | +0.1% | 82,400 |
| 2024/11/22 | 1,447 | 1,450 | 1,443 | 1,447 | ±0 | ±0% | 29,900 |
| 2024/11/21 | 1,451 | 1,458 | 1,447 | 1,447 | -3 | -0.2% | 50,100 |
| 2024/11/20 | 1,452 | 1,454 | 1,448 | 1,450 | -2 | -0.1% | 43,600 |
| 2024/11/19 | 1,465 | 1,467 | 1,452 | 1,452 | -9 | -0.6% | 182,600 |
| 2024/11/18 | 1,474 | 1,477 | 1,459 | 1,461 | -6 | -0.4% | 125,200 |
| 2024/11/15 | 1,500 | 1,510 | 1,466 | 1,467 | +167 | +12.8% | 269,800 |
| 2024/11/14 | 1,300 | 1,300 | 1,300 | 1,300 | +300 | +30% | 4,800 |
| 2024/11/13 | 1,015 | 1,017 | 1,000 | 1,000 | -15 | -1.5% | 7,800 |
| 2024/11/12 | 1,014 | 1,015 | 999 | 1,015 | +5 | +0.5% | 2,000 |
| 2024/11/11 | 1,000 | 1,010 | 988 | 1,010 | -8 | -0.8% | 7,100 |
| 2024/11/08 | 1,000 | 1,018 | 996 | 1,018 | ±0 | ±0% | 3,500 |
| 2024/11/07 | 989 | 1,018 | 981 | 1,018 | +33 | +3.4% | 13,100 |
| 2024/11/06 | 989 | 989 | 978 | 985 | -1 | -0.1% | 3,900 |
| 2024/11/05 | 991 | 991 | 980 | 986 | -1 | -0.1% | 2,800 |
| 2024/11/01 | 988 | 992 | 979 | 987 | -6 | -0.6% | 4,400 |
| 2024/10/31 | 988 | 999 | 988 | 993 | -3 | -0.3% | 4,400 |
| 2024/10/30 | 998 | 1,000 | 981 | 996 | +2 | +0.2% | 8,400 |
| 2024/10/29 | 978 | 999 | 977 | 994 | +6 | +0.6% | 7,700 |
| 2024/10/28 | 981 | 990 | 979 | 988 | +5 | +0.5% | 5,200 |
| 2024/10/25 | 975 | 987 | 975 | 983 | -6 | -0.6% | 4,700 |
| 2024/10/24 | 979 | 989 | 978 | 989 | +5 | +0.5% | 2,400 |
| 2024/10/23 | 992 | 992 | 975 | 984 | -9 | -0.9% | 5,400 |
| 2024/10/22 | 1,000 | 1,000 | 989 | 993 | -3 | -0.3% | 2,500 |
| 2024/10/21 | 990 | 996 | 981 | 996 | +6 | +0.6% | 3,000 |
| 2024/10/18 | 997 | 997 | 973 | 990 | +4 | +0.4% | 6,800 |
| 2024/10/17 | 988 | 998 | 979 | 986 | -2 | -0.2% | 5,200 |
| 2024/10/16 | 1,001 | 1,001 | 985 | 988 | -19 | -1.9% | 5,600 |
| 2024/10/15 | 1,004 | 1,010 | 1,000 | 1,007 | ±0 | ±0% | 4,800 |
| 2024/10/11 | 1,002 | 1,007 | 1,000 | 1,007 | +5 | +0.5% | 6,200 |
| 2024/10/10 | 1,005 | 1,020 | 1,002 | 1,002 | -6 | -0.6% | 39,400 |
| 2024/10/09 | 1,000 | 1,008 | 1,000 | 1,008 | +8 | +0.8% | 8,300 |
| 2024/10/08 | 1,000 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2024/10/07 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2024/10/04 | 1,001 | 1,002 | 998 | 1,000 | -1 | -0.1% | 2,600 |
| 2024/10/03 | 1,000 | 1,008 | 998 | 1,001 | +1 | +0.1% | 4,000 |
| 2024/10/02 | 1,021 | 1,021 | 999 | 1,000 | -8 | -0.8% | 6,300 |
| 2024/10/01 | 998 | 1,008 | 997 | 1,008 | +10 | +1% | 3,200 |
| 2024/09/30 | 1,000 | 1,011 | 998 | 998 | -2 | -0.2% | 4,300 |
| 2024/09/27 | 1,003 | 1,010 | 1,000 | 1,000 | -2 | -0.2% | 24,500 |
| 2024/09/26 | 1,008 | 1,010 | 998 | 1,002 | +2 | +0.2% | 24,700 |
| 2024/09/25 | 1,000 | 1,008 | 999 | 1,000 | -2 | -0.2% | 5,600 |
| 2024/09/24 | 1,010 | 1,010 | 1,002 | 1,002 | -1 | -0.1% | 2,900 |
| 2024/09/20 | 1,002 | 1,008 | 1,001 | 1,003 | +4 | +0.4% | 3,300 |
| 2024/09/19 | 1,000 | 1,014 | 998 | 999 | +2 | +0.2% | 1,400 |
| 2024/09/18 | 1,017 | 1,017 | 996 | 997 | -3 | -0.3% | 1,800 |
| 2024/09/17 | 1,004 | 1,004 | 996 | 1,000 | +1 | +0.1% | 3,000 |
| 2024/09/13 | 1,003 | 1,004 | 997 | 999 | -3 | -0.3% | 3,200 |
| 2024/09/12 | 996 | 1,016 | 996 | 1,002 | +6 | +0.6% | 2,400 |
1～
50
件表示中 / 235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 | 145,800円 | +20.0% | +7.7% | 0.00% | 12.76倍 | 4.45倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
| エイチエムコム | 124,900円 | +29.8% | +9.2% | 0.00% | 48.44倍 | 3.51倍 |
|
- |
| Ｇｌｏｂｅｅ | 102,500円 | +28.1% | +25.0% | 0.00% | 19.23倍 | 8.44倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ソフトマックス | 86,300円 | +6.5% | +11.8% | 3.48% | 11.21倍 | 1.63倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| シノプス | 81,700円 | +22.7% | +26.4% | 1.84% | 21.38倍 | 2.97倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
