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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 1,200 | 1,210 | 1,186 | 1,196 | -5 | -0.4% | 3,400 |
| 2025/06/09 | 1,215 | 1,215 | 1,201 | 1,201 | -29 | -2.4% | 2,000 |
| 2025/06/06 | 1,228 | 1,230 | 1,228 | 1,230 | -7 | -0.6% | 300 |
| 2025/06/05 | 1,225 | 1,237 | 1,205 | 1,237 | -8 | -0.6% | 5,600 |
| 2025/06/04 | 1,230 | 1,246 | 1,205 | 1,245 | +7 | +0.6% | 2,200 |
| 2025/06/03 | 1,226 | 1,249 | 1,226 | 1,238 | +8 | +0.7% | 800 |
| 2025/06/02 | 1,222 | 1,246 | 1,214 | 1,230 | +8 | +0.7% | 1,500 |
| 2025/05/30 | 1,267 | 1,267 | 1,222 | 1,222 | -40 | -3.2% | 1,200 |
| 2025/05/29 | 1,262 | 1,262 | 1,257 | 1,262 | ±0 | ±0% | 600 |
| 2025/05/28 | 1,267 | 1,267 | 1,250 | 1,262 | -5 | -0.4% | 3,300 |
| 2025/05/27 | 1,230 | 1,267 | 1,228 | 1,267 | +37 | +3% | 3,700 |
| 2025/05/26 | 1,220 | 1,241 | 1,218 | 1,230 | +20 | +1.7% | 9,000 |
| 2025/05/23 | 1,195 | 1,210 | 1,195 | 1,210 | +15 | +1.3% | 600 |
| 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 |
1～
50
件表示中 / 383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 | 126,500円 | +20.9% | +16.2% | 2.69% | 9.90倍 | 4.12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 |
| ハイブリテク | 39,900円 | +3.9% | +113.4% | - | - | - |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| 大和コン | 115,000円 | -2.9% | +0.7% | 1.65% | 11.52倍 | 0.85倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| ブレインズ | 79,600円 | +23.9% | +41.1% | 0.00% | 63.17倍 | 3.01倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ネットイヤー | 64,300円 | +3.6% | +20.5% | 0.93% | 65.21倍 | 1.70倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
市場注目の銘柄
チャート関連のコラム
