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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 1,205 | 1,224 | 1,205 | 1,212 | +8 | +0.7% | 4,400 |
| 2024/07/01 | 1,242 | 1,242 | 1,200 | 1,204 | -8 | -0.7% | 13,100 |
| 2024/06/28 | 1,232 | 1,249 | 1,208 | 1,212 | -11 | -0.9% | 11,900 |
| 2024/06/27 | 1,240 | 1,260 | 1,221 | 1,223 | -15 | -1.2% | 64,700 |
| 2024/06/26 | 1,255 | 1,255 | 1,204 | 1,238 | -10 | -0.8% | 59,800 |
| 2024/06/25 | 1,205 | 1,249 | 1,203 | 1,248 | +45 | +3.7% | 7,600 |
| 2024/06/24 | 1,201 | 1,219 | 1,201 | 1,203 | +3 | +0.3% | 9,700 |
| 2024/06/21 | 1,220 | 1,230 | 1,200 | 1,200 | -22 | -1.8% | 11,100 |
| 2024/06/20 | 1,200 | 1,231 | 1,200 | 1,222 | +6 | +0.5% | 6,300 |
| 2024/06/19 | 1,225 | 1,229 | 1,212 | 1,216 | -8 | -0.7% | 6,200 |
| 2024/06/18 | 1,244 | 1,244 | 1,223 | 1,224 | -7 | -0.6% | 6,200 |
| 2024/06/17 | 1,267 | 1,280 | 1,227 | 1,231 | -36 | -2.8% | 13,200 |
| 2024/06/14 | 1,265 | 1,280 | 1,258 | 1,267 | -34 | -2.6% | 11,300 |
| 2024/06/13 | 1,277 | 1,301 | 1,266 | 1,301 | +21 | +1.6% | 7,600 |
| 2024/06/12 | 1,285 | 1,293 | 1,260 | 1,280 | -19 | -1.5% | 11,200 |
| 2024/06/11 | 1,300 | 1,305 | 1,281 | 1,299 | +4 | +0.3% | 3,500 |
| 2024/06/10 | 1,310 | 1,317 | 1,281 | 1,295 | -12 | -0.9% | 7,900 |
| 2024/06/07 | 1,284 | 1,315 | 1,267 | 1,307 | +23 | +1.8% | 26,200 |
| 2024/06/06 | 1,250 | 1,284 | 1,235 | 1,284 | +59 | +4.8% | 55,800 |
| 2024/06/05 | 1,260 | 1,260 | 1,213 | 1,225 | -34 | -2.7% | 9,900 |
| 2024/06/04 | 1,233 | 1,263 | 1,229 | 1,259 | +26 | +2.1% | 10,200 |
| 2024/06/03 | 1,231 | 1,233 | 1,205 | 1,233 | -2 | -0.2% | 11,600 |
| 2024/05/31 | 1,204 | 1,235 | 1,199 | 1,235 | +32 | +2.7% | 13,500 |
| 2024/05/30 | 1,195 | 1,206 | 1,190 | 1,203 | +3 | +0.3% | 12,600 |
| 2024/05/29 | 1,233 | 1,233 | 1,194 | 1,200 | -30 | -2.4% | 19,400 |
| 2024/05/28 | 1,230 | 1,245 | 1,224 | 1,230 | ±0 | ±0% | 10,800 |
| 2024/05/27 | 1,260 | 1,260 | 1,223 | 1,230 | -34 | -2.7% | 35,000 |
| 2024/05/24 | 1,250 | 1,275 | 1,240 | 1,264 | -7 | -0.6% | 16,800 |
| 2024/05/23 | 1,280 | 1,289 | 1,260 | 1,271 | -9 | -0.7% | 24,100 |
| 2024/05/22 | 1,288 | 1,297 | 1,270 | 1,280 | -10 | -0.8% | 36,000 |
| 2024/05/21 | 1,314 | 1,317 | 1,274 | 1,290 | -24 | -1.8% | 28,500 |
| 2024/05/20 | 1,283 | 1,318 | 1,283 | 1,314 | +7 | +0.5% | 15,900 |
| 2024/05/17 | 1,291 | 1,315 | 1,279 | 1,307 | ±0 | ±0% | 18,000 |
| 2024/05/16 | 1,291 | 1,338 | 1,236 | 1,307 | +16 | +1.2% | 77,700 |
| 2024/05/15 | 1,401 | 1,407 | 1,278 | 1,291 | -139 | -9.7% | 164,300 |
| 2024/05/14 | 1,428 | 1,473 | 1,373 | 1,430 | +2 | +0.1% | 27,800 |
| 2024/05/13 | 1,435 | 1,443 | 1,395 | 1,428 | +23 | +1.6% | 18,100 |
| 2024/05/10 | 1,445 | 1,452 | 1,403 | 1,405 | -59 | -4% | 8,800 |
| 2024/05/09 | 1,478 | 1,480 | 1,455 | 1,464 | -5 | -0.3% | 5,200 |
| 2024/05/08 | 1,462 | 1,469 | 1,445 | 1,469 | +11 | +0.8% | 7,900 |
| 2024/05/07 | 1,425 | 1,478 | 1,425 | 1,458 | +45 | +3.2% | 9,000 |
| 2024/05/02 | 1,442 | 1,451 | 1,410 | 1,413 | -26 | -1.8% | 6,600 |
| 2024/05/01 | 1,421 | 1,468 | 1,421 | 1,439 | +3 | +0.2% | 6,900 |
| 2024/04/30 | 1,392 | 1,440 | 1,392 | 1,436 | +40 | +2.9% | 21,600 |
| 2024/04/26 | 1,357 | 1,403 | 1,338 | 1,396 | +40 | +2.9% | 25,000 |
| 2024/04/25 | 1,377 | 1,379 | 1,356 | 1,356 | -21 | -1.5% | 14,800 |
| 2024/04/24 | 1,363 | 1,385 | 1,363 | 1,377 | +6 | +0.4% | 11,600 |
| 2024/04/23 | 1,382 | 1,386 | 1,353 | 1,371 | -14 | -1% | 11,400 |
| 2024/04/22 | 1,398 | 1,429 | 1,367 | 1,385 | -7 | -0.5% | 14,400 |
| 2024/04/19 | 1,400 | 1,403 | 1,351 | 1,392 | -8 | -0.6% | 27,000 |
101～
150
件表示中 / 236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 | 146,000円 | +20.0% | +7.7% | 0.00% | 12.78倍 | 4.46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 |
| ジェクシード | 21,600円 | +101.2% | +999.9% | 0.00% | 116.12倍 | 4.70倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| ブロドエンタ | 86,500円 | +21.3% | +37.7% | 0.00% | 15.75倍 | 5.24倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ユミルリンク | 134,100円 | - | - | 3.95% | 12.23倍 | 1.99倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| Ｇｌｏｂｅｅ | 102,600円 | +28.1% | +25.0% | 0.00% | 19.25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 |
市場注目の銘柄
チャート関連のコラム
