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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,390 | 1,415 | 1,368 | 1,414 | +35 | +2.5% | 52,900 |
| 2024/03/01 | 1,357 | 1,396 | 1,349 | 1,379 | +30 | +2.2% | 30,300 |
| 2024/02/29 | 1,370 | 1,370 | 1,320 | 1,349 | -32 | -2.3% | 36,800 |
| 2024/02/28 | 1,335 | 1,409 | 1,333 | 1,381 | +46 | +3.4% | 46,400 |
| 2024/02/27 | 1,376 | 1,377 | 1,312 | 1,335 | -28 | -2.1% | 33,900 |
| 2024/02/26 | 1,352 | 1,365 | 1,322 | 1,363 | +5 | +0.4% | 37,200 |
| 2024/02/22 | 1,368 | 1,368 | 1,332 | 1,358 | -10 | -0.7% | 33,000 |
| 2024/02/21 | 1,395 | 1,429 | 1,368 | 1,368 | -42 | -3% | 34,400 |
| 2024/02/20 | 1,438 | 1,465 | 1,403 | 1,410 | -39 | -2.7% | 34,700 |
| 2024/02/19 | 1,411 | 1,470 | 1,411 | 1,449 | +46 | +3.3% | 63,100 |
| 2024/02/16 | 1,424 | 1,426 | 1,345 | 1,403 | +5 | +0.4% | 57,200 |
| 2024/02/15 | 1,307 | 1,407 | 1,304 | 1,398 | +88 | +6.7% | 104,100 |
| 2024/02/14 | 1,249 | 1,321 | 1,247 | 1,310 | +82 | +6.7% | 102,200 |
| 2024/02/13 | 1,239 | 1,245 | 1,210 | 1,228 | +4 | +0.3% | 35,800 |
| 2024/02/09 | 1,210 | 1,238 | 1,209 | 1,224 | +9 | +0.7% | 20,400 |
| 2024/02/08 | 1,229 | 1,239 | 1,203 | 1,215 | -5 | -0.4% | 21,100 |
| 2024/02/07 | 1,260 | 1,260 | 1,220 | 1,220 | -49 | -3.9% | 27,100 |
| 2024/02/06 | 1,258 | 1,283 | 1,243 | 1,269 | +29 | +2.3% | 25,300 |
| 2024/02/05 | 1,261 | 1,261 | 1,240 | 1,240 | -6 | -0.5% | 15,800 |
| 2024/02/02 | 1,248 | 1,271 | 1,227 | 1,246 | +23 | +1.9% | 39,300 |
| 2024/02/01 | 1,254 | 1,254 | 1,218 | 1,223 | -40 | -3.2% | 21,300 |
| 2024/01/31 | 1,291 | 1,304 | 1,247 | 1,263 | -42 | -3.2% | 27,300 |
| 2024/01/30 | 1,251 | 1,305 | 1,229 | 1,305 | +69 | +5.6% | 93,200 |
| 2024/01/29 | 1,241 | 1,268 | 1,227 | 1,236 | +11 | +0.9% | 50,100 |
| 2024/01/26 | 1,227 | 1,227 | 1,206 | 1,225 | +5 | +0.4% | 17,300 |
| 2024/01/25 | 1,238 | 1,238 | 1,214 | 1,220 | -10 | -0.8% | 14,300 |
| 2024/01/24 | 1,212 | 1,234 | 1,209 | 1,230 | +10 | +0.8% | 25,000 |
| 2024/01/23 | 1,256 | 1,259 | 1,215 | 1,220 | -31 | -2.5% | 36,400 |
| 2024/01/22 | 1,260 | 1,280 | 1,215 | 1,251 | -8 | -0.6% | 60,700 |
| 2024/01/19 | 1,210 | 1,259 | 1,200 | 1,259 | +61 | +5.1% | 73,800 |
| 2024/01/18 | 1,179 | 1,199 | 1,165 | 1,198 | +21 | +1.8% | 21,500 |
| 2024/01/17 | 1,174 | 1,185 | 1,160 | 1,177 | -2 | -0.2% | 22,400 |
| 2024/01/16 | 1,189 | 1,220 | 1,166 | 1,179 | +2 | +0.2% | 65,600 |
| 2024/01/15 | 1,151 | 1,185 | 1,140 | 1,177 | +29 | +2.5% | 27,900 |
| 2024/01/12 | 1,174 | 1,180 | 1,128 | 1,148 | -31 | -2.6% | 48,900 |
| 2024/01/11 | 1,192 | 1,192 | 1,173 | 1,179 | +6 | +0.5% | 17,300 |
| 2024/01/10 | 1,189 | 1,192 | 1,169 | 1,173 | +1 | +0.1% | 17,700 |
| 2024/01/09 | 1,184 | 1,200 | 1,162 | 1,172 | +3 | +0.3% | 43,800 |
| 2024/01/05 | 1,225 | 1,225 | 1,157 | 1,169 | -56 | -4.6% | 43,100 |
| 2024/01/04 | 1,190 | 1,239 | 1,170 | 1,225 | +33 | +2.8% | 54,200 |
| 2023/12/29 | 1,153 | 1,202 | 1,145 | 1,192 | +45 | +3.9% | 89,600 |
| 2023/12/28 | 1,125 | 1,153 | 1,100 | 1,147 | +26 | +2.3% | 100,200 |
| 2023/12/27 | 1,157 | 1,157 | 1,113 | 1,121 | -25 | -2.2% | 103,800 |
| 2023/12/26 | 1,130 | 1,169 | 1,128 | 1,146 | +6 | +0.5% | 98,600 |
| 2023/12/25 | 1,190 | 1,210 | 1,140 | 1,140 | -37 | -3.1% | 89,900 |
| 2023/12/22 | 1,198 | 1,217 | 1,155 | 1,177 | -26 | -2.2% | 88,300 |
| 2023/12/21 | 1,210 | 1,225 | 1,193 | 1,203 | -27 | -2.2% | 53,600 |
| 2023/12/20 | 1,264 | 1,266 | 1,224 | 1,230 | -60 | -4.7% | 94,400 |
| 2023/12/19 | 1,256 | 1,330 | 1,256 | 1,290 | +14 | +1.1% | 83,400 |
| 2023/12/18 | 1,300 | 1,305 | 1,218 | 1,276 | -42 | -3.2% | 116,700 |
51～
100
件表示中 / 104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 | 130,700円 | +20.0% | +7.7% | 0.00% | 11.41倍 | 4.59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 |
| プライムストラ | 134,600円 | +15.9% | +43.8% | 1.49% | 18.05倍 | 3.62倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| ＰＳＯＬ | 325,000円 | +14.7% | -4.3% | - | - | - |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＧＤＨ | 68,800円 | +16.8% | +18.5% | 0.44% | 12.95倍 | 1.72倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ＧＭＯ－Ｒ＆ＡＩ | 275,100円 | +12.3% | +17.3% | 4.17% | 13.14倍 | 2.20倍 |
|
ＧＭＯ傘下、マーケティング調査プラットフォームを提供、アジアに調査回答網の整備で先行 |
市場注目の銘柄
チャート関連のコラム
