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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 992 | 1,015 | 986 | 994 | +2 | +0.2% | 9,600 |
| 2024/08/26 | 1,006 | 1,006 | 991 | 992 | +4 | +0.4% | 13,300 |
| 2024/08/23 | 983 | 990 | 978 | 988 | -1 | -0.1% | 9,400 |
| 2024/08/22 | 995 | 996 | 987 | 989 | -6 | -0.6% | 5,800 |
| 2024/08/21 | 985 | 995 | 983 | 995 | +6 | +0.6% | 10,900 |
| 2024/08/20 | 989 | 998 | 982 | 989 | +13 | +1.3% | 14,600 |
| 2024/08/19 | 987 | 990 | 962 | 976 | -10 | -1% | 23,500 |
| 2024/08/16 | 1,007 | 1,007 | 981 | 986 | -22 | -2.2% | 62,000 |
| 2024/08/15 | 980 | 1,030 | 976 | 1,008 | -92 | -8.4% | 33,500 |
| 2024/08/14 | 1,084 | 1,110 | 1,084 | 1,100 | +20 | +1.9% | 4,300 |
| 2024/08/13 | 1,055 | 1,099 | 1,052 | 1,080 | +40 | +3.8% | 3,600 |
| 2024/08/09 | 1,030 | 1,075 | 1,030 | 1,040 | +10 | +1% | 5,700 |
| 2024/08/08 | 991 | 1,030 | 991 | 1,030 | +19 | +1.9% | 3,900 |
| 2024/08/07 | 961 | 1,044 | 961 | 1,011 | +20 | +2% | 7,100 |
| 2024/08/06 | 930 | 1,041 | 930 | 991 | +40 | +4.2% | 115,500 |
| 2024/08/05 | 981 | 1,001 | 935 | 951 | -96 | -9.2% | 32,900 |
| 2024/08/02 | 1,101 | 1,101 | 1,030 | 1,047 | -73 | -6.5% | 20,500 |
| 2024/08/01 | 1,164 | 1,164 | 1,103 | 1,120 | -44 | -3.8% | 13,600 |
| 2024/07/31 | 1,141 | 1,167 | 1,128 | 1,164 | +19 | +1.7% | 4,000 |
| 2024/07/30 | 1,160 | 1,169 | 1,120 | 1,145 | -23 | -2% | 11,700 |
| 2024/07/29 | 1,178 | 1,179 | 1,152 | 1,168 | +1 | +0.1% | 5,800 |
| 2024/07/26 | 1,176 | 1,179 | 1,149 | 1,167 | +9 | +0.8% | 3,300 |
| 2024/07/25 | 1,167 | 1,179 | 1,136 | 1,158 | -8 | -0.7% | 4,700 |
| 2024/07/24 | 1,196 | 1,196 | 1,161 | 1,166 | -36 | -3% | 14,500 |
| 2024/07/23 | 1,194 | 1,202 | 1,174 | 1,202 | +2 | +0.2% | 19,100 |
| 2024/07/22 | 1,230 | 1,240 | 1,197 | 1,200 | -29 | -2.4% | 12,000 |
| 2024/07/19 | 1,252 | 1,252 | 1,211 | 1,229 | -30 | -2.4% | 13,800 |
| 2024/07/18 | 1,262 | 1,279 | 1,220 | 1,259 | -11 | -0.9% | 8,800 |
| 2024/07/17 | 1,259 | 1,280 | 1,250 | 1,270 | +30 | +2.4% | 17,600 |
| 2024/07/16 | 1,214 | 1,240 | 1,214 | 1,240 | +36 | +3% | 11,600 |
| 2024/07/12 | 1,175 | 1,216 | 1,170 | 1,204 | +27 | +2.3% | 13,300 |
| 2024/07/11 | 1,210 | 1,210 | 1,174 | 1,177 | -19 | -1.6% | 11,100 |
| 2024/07/10 | 1,220 | 1,220 | 1,190 | 1,196 | -24 | -2% | 7,000 |
| 2024/07/09 | 1,207 | 1,235 | 1,207 | 1,220 | +3 | +0.2% | 3,000 |
| 2024/07/08 | 1,212 | 1,234 | 1,200 | 1,217 | +1 | +0.1% | 4,300 |
| 2024/07/05 | 1,210 | 1,222 | 1,210 | 1,216 | +6 | +0.5% | 1,800 |
| 2024/07/04 | 1,215 | 1,222 | 1,195 | 1,210 | -13 | -1.1% | 16,300 |
| 2024/07/03 | 1,220 | 1,232 | 1,213 | 1,223 | +11 | +0.9% | 4,800 |
| 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 |
151～
200
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
