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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 997 | 1,017 | 988 | 995 | +9 | +0.9% | 6,100 |
| 2025/01/24 | 985 | 993 | 984 | 986 | -3 | -0.3% | 2,000 |
| 2025/01/23 | 981 | 989 | 979 | 989 | +8 | +0.8% | 1,600 |
| 2025/01/22 | 980 | 981 | 980 | 981 | +1 | +0.1% | 1,500 |
| 2025/01/21 | 980 | 987 | 977 | 980 | ±0 | ±0% | 1,200 |
| 2025/01/20 | 989 | 993 | 975 | 980 | +5 | +0.5% | 2,700 |
| 2025/01/17 | 971 | 995 | 971 | 975 | -5 | -0.5% | 3,800 |
| 2025/01/16 | 986 | 986 | 977 | 980 | -5 | -0.5% | 4,700 |
| 2025/01/15 | 997 | 997 | 971 | 985 | -4 | -0.4% | 7,200 |
| 2025/01/14 | 1,000 | 1,007 | 981 | 989 | -13 | -1.3% | 9,600 |
| 2025/01/10 | 1,011 | 1,019 | 1,002 | 1,002 | -9 | -0.9% | 9,300 |
| 2025/01/09 | 1,028 | 1,028 | 1,011 | 1,011 | -17 | -1.7% | 5,300 |
| 2025/01/08 | 1,030 | 1,038 | 1,016 | 1,028 | -3 | -0.3% | 10,600 |
| 2025/01/07 | 1,044 | 1,044 | 1,031 | 1,031 | -8 | -0.8% | 9,200 |
| 2025/01/06 | 1,041 | 1,055 | 1,032 | 1,039 | +5 | +0.5% | 7,000 |
| 2024/12/30 | 1,021 | 1,036 | 1,017 | 1,034 | +11 | +1.1% | 9,800 |
| 2024/12/27 | 1,013 | 1,034 | 1,011 | 1,023 | +11 | +1.1% | 10,200 |
| 2024/12/26 | 1,026 | 1,026 | 1,007 | 1,012 | -14 | -1.4% | 14,800 |
| 2024/12/25 | 1,026 | 1,029 | 1,012 | 1,026 | +7 | +0.7% | 12,100 |
| 2024/12/24 | 1,017 | 1,033 | 1,017 | 1,019 | -3 | -0.3% | 12,900 |
| 2024/12/23 | 1,007 | 1,033 | 1,007 | 1,022 | +5 | +0.5% | 11,500 |
| 2024/12/20 | 1,012 | 1,040 | 1,012 | 1,017 | +10 | +1% | 14,600 |
| 2024/12/19 | 1,000 | 1,014 | 998 | 1,007 | -3 | -0.3% | 9,000 |
| 2024/12/18 | 1,044 | 1,051 | 1,008 | 1,010 | -4 | -0.4% | 40,000 |
| 2024/12/17 | 1,004 | 1,015 | 989 | 1,014 | +8 | +0.8% | 30,800 |
| 2024/12/16 | 995 | 1,014 | 979 | 1,006 | +1 | +0.1% | 65,600 |
| 2024/12/13 | 982 | 1,075 | 976 | 1,005 | -95 | -8.6% | 256,500 |
| 2024/12/12 | 1,173 | 1,180 | 1,079 | 1,100 | -88 | -7.4% | 22,100 |
| 2024/12/11 | 1,250 | 1,250 | 1,188 | 1,188 | -62 | -5% | 10,600 |
| 2024/12/10 | 1,423 | 1,423 | 1,250 | 1,250 | -203 | -14% | 15,800 |
| 2024/12/09 | 1,455 | 1,470 | 1,451 | 1,453 | -2 | -0.1% | 32,200 |
| 2024/12/06 | 1,446 | 1,458 | 1,438 | 1,455 | +11 | +0.8% | 17,800 |
| 2024/12/05 | 1,452 | 1,458 | 1,414 | 1,444 | -14 | -1% | 27,500 |
| 2024/12/04 | 1,459 | 1,466 | 1,450 | 1,458 | -12 | -0.8% | 27,000 |
| 2024/12/03 | 1,470 | 1,478 | 1,450 | 1,470 | -3 | -0.2% | 27,100 |
| 2024/12/02 | 1,470 | 1,480 | 1,466 | 1,473 | +3 | +0.2% | 20,000 |
| 2024/11/29 | 1,460 | 1,479 | 1,460 | 1,470 | +11 | +0.8% | 82,700 |
| 2024/11/28 | 1,460 | 1,463 | 1,452 | 1,459 | -1 | -0.1% | 56,500 |
| 2024/11/27 | 1,453 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 82,700 |
| 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 |
51～
100
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
