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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/07 | 1,043 | 1,044 | 1,032 | 1,034 | -11 | -1.1% | 2,000 |
| 2025/03/06 | 1,040 | 1,052 | 1,040 | 1,045 | -13 | -1.2% | 4,700 |
| 2025/03/05 | 1,046 | 1,076 | 1,030 | 1,058 | +8 | +0.8% | 7,700 |
| 2025/03/04 | 1,061 | 1,071 | 1,050 | 1,050 | -20 | -1.9% | 7,200 |
| 2025/03/03 | 1,079 | 1,080 | 1,063 | 1,070 | -9 | -0.8% | 3,800 |
| 2025/02/28 | 1,094 | 1,099 | 1,070 | 1,079 | -21 | -1.9% | 15,000 |
| 2025/02/27 | 1,116 | 1,116 | 1,100 | 1,100 | -15 | -1.3% | 1,000 |
| 2025/02/26 | 1,119 | 1,127 | 1,100 | 1,115 | +15 | +1.4% | 7,200 |
| 2025/02/25 | 1,100 | 1,110 | 1,090 | 1,100 | -4 | -0.4% | 5,500 |
| 2025/02/21 | 1,116 | 1,135 | 1,095 | 1,104 | -15 | -1.3% | 9,000 |
| 2025/02/20 | 1,114 | 1,133 | 1,100 | 1,119 | -7 | -0.6% | 3,300 |
| 2025/02/19 | 1,120 | 1,141 | 1,110 | 1,126 | -5 | -0.4% | 6,600 |
| 2025/02/18 | 1,105 | 1,150 | 1,104 | 1,131 | +35 | +3.2% | 10,000 |
| 2025/02/17 | 1,132 | 1,132 | 1,083 | 1,096 | -30 | -2.7% | 9,300 |
| 2025/02/14 | 1,135 | 1,153 | 1,125 | 1,126 | -20 | -1.7% | 13,400 |
| 2025/02/13 | 1,141 | 1,188 | 1,135 | 1,146 | +125 | +12.2% | 65,000 |
| 2025/02/12 | 1,011 | 1,021 | 1,011 | 1,021 | +13 | +1.3% | 1,700 |
| 2025/02/10 | 1,000 | 1,013 | 1,000 | 1,008 | +7 | +0.7% | 3,500 |
| 2025/02/07 | 1,001 | 1,011 | 1,001 | 1,001 | +1 | +0.1% | 1,300 |
| 2025/02/06 | 1,000 | 1,017 | 1,000 | 1,000 | ±0 | ±0% | 1,700 |
| 2025/02/05 | 999 | 1,017 | 999 | 1,000 | ±0 | ±0% | 4,800 |
| 2025/02/04 | 1,011 | 1,011 | 999 | 1,000 | -5 | -0.5% | 2,400 |
| 2025/02/03 | 999 | 1,014 | 999 | 1,005 | +2 | +0.2% | 600 |
| 2025/01/31 | 1,018 | 1,018 | 1,001 | 1,003 | -2 | -0.2% | 300 |
| 2025/01/30 | 1,018 | 1,018 | 1,005 | 1,005 | -3 | -0.3% | 2,700 |
| 2025/01/29 | 999 | 1,025 | 999 | 1,008 | +9 | +0.9% | 4,200 |
| 2025/01/28 | 987 | 1,014 | 987 | 999 | +4 | +0.4% | 4,200 |
1～
50
件表示中 / 324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 | 101,000円 | +0.8% | -7.4% | 0.00% | 9.19倍 | 2.73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 |
| Ｓａｐｅｅｔ | 232,000円 | +45.7% | - | 0.00% | 55.44倍 | 21.91倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| スマートバリュ | 34,000円 | +47.1% | - | 1.76% | 1172.41倍 | 2.45倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| 日本ラッド | 66,600円 | +6.7% | -12.5% | 1.50% | 9.89倍 | 1.13倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ＳＩＧ Ｇ | 60,100円 | +24.5% | +65.3% | 4.16% | 8.98倍 | 1.53倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
