揚羽の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 773 | 774 | 735 | 747 | -49 | -6.2% | 9,900 |
| 2025/04/03 | 810 | 810 | 785 | 796 | -21 | -2.6% | 9,300 |
| 2025/04/02 | 812 | 824 | 812 | 817 | +5 | +0.6% | 7,400 |
| 2025/04/01 | 861 | 861 | 810 | 812 | -49 | -5.7% | 14,600 |
| 2025/03/31 | 876 | 879 | 861 | 861 | -30 | -3.4% | 8,000 |
| 2025/03/28 | 896 | 901 | 891 | 891 | -140 | -13.6% | 43,400 |
| 2025/03/27 | 1,065 | 1,065 | 1,031 | 1,031 | -13 | -1.2% | 23,800 |
| 2025/03/26 | 1,020 | 1,062 | 1,020 | 1,044 | +24 | +2.4% | 18,100 |
| 2025/03/25 | 1,074 | 1,076 | 1,011 | 1,020 | -50 | -4.7% | 18,100 |
| 2025/03/24 | 1,093 | 1,096 | 1,062 | 1,070 | -19 | -1.7% | 13,600 |
| 2025/03/21 | 1,098 | 1,098 | 1,085 | 1,089 | +9 | +0.8% | 8,600 |
| 2025/03/19 | 1,100 | 1,100 | 1,080 | 1,080 | -8 | -0.7% | 14,100 |
| 2025/03/18 | 1,082 | 1,093 | 1,070 | 1,088 | +18 | +1.7% | 9,100 |
| 2025/03/17 | 1,068 | 1,077 | 1,060 | 1,070 | +14 | +1.3% | 5,700 |
| 2025/03/14 | 1,052 | 1,060 | 1,052 | 1,056 | +6 | +0.6% | 4,000 |
| 2025/03/13 | 1,050 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 4,000 |
| 2025/03/12 | 1,044 | 1,050 | 1,044 | 1,050 | +6 | +0.6% | 2,900 |
| 2025/03/11 | 1,049 | 1,049 | 1,041 | 1,044 | +2 | +0.2% | 3,500 |
| 2025/03/10 | 1,040 | 1,047 | 1,039 | 1,042 | +2 | +0.2% | 7,600 |
| 2025/03/07 | 1,046 | 1,046 | 1,038 | 1,040 | -2 | -0.2% | 3,600 |
| 2025/03/06 | 1,043 | 1,049 | 1,036 | 1,042 | +6 | +0.6% | 4,000 |
| 2025/03/05 | 1,033 | 1,036 | 1,032 | 1,036 | +4 | +0.4% | 2,900 |
| 2025/03/04 | 1,036 | 1,036 | 1,026 | 1,032 | +7 | +0.7% | 4,600 |
| 2025/03/03 | 1,035 | 1,035 | 1,019 | 1,025 | +10 | +1% | 4,300 |
| 2025/02/28 | 1,032 | 1,032 | 1,015 | 1,015 | ±0 | ±0% | 5,600 |
| 2025/02/27 | 1,027 | 1,031 | 1,015 | 1,015 | +1 | +0.1% | 7,100 |
| 2025/02/26 | 1,012 | 1,028 | 1,012 | 1,014 | +2 | +0.2% | 4,600 |
| 2025/02/25 | 1,024 | 1,032 | 1,008 | 1,012 | -12 | -1.2% | 8,100 |
| 2025/02/21 | 1,036 | 1,037 | 1,024 | 1,024 | -12 | -1.2% | 7,500 |
| 2025/02/20 | 1,039 | 1,041 | 1,030 | 1,036 | +2 | +0.2% | 7,900 |
| 2025/02/19 | 1,027 | 1,044 | 1,021 | 1,034 | +24 | +2.4% | 11,500 |
| 2025/02/18 | 977 | 1,027 | 972 | 1,010 | +33 | +3.4% | 29,400 |
| 2025/02/17 | 1,028 | 1,028 | 977 | 977 | +68 | +7.5% | 40,300 |
| 2025/02/14 | 915 | 915 | 908 | 909 | +1 | +0.1% | 5,400 |
| 2025/02/13 | 914 | 915 | 908 | 908 | -7 | -0.8% | 6,400 |
| 2025/02/12 | 900 | 915 | 900 | 915 | +16 | +1.8% | 6,600 |
| 2025/02/10 | 893 | 900 | 892 | 899 | +7 | +0.8% | 7,900 |
| 2025/02/07 | 893 | 893 | 890 | 892 | -1 | -0.1% | 3,300 |
| 2025/02/06 | 891 | 894 | 885 | 893 | +5 | +0.6% | 3,400 |
| 2025/02/05 | 888 | 890 | 880 | 888 | +3 | +0.3% | 6,500 |
| 2025/02/04 | 892 | 893 | 879 | 885 | -2 | -0.2% | 8,000 |
| 2025/02/03 | 893 | 894 | 887 | 887 | -5 | -0.6% | 9,200 |
| 2025/01/31 | 893 | 893 | 888 | 892 | -1 | -0.1% | 4,100 |
| 2025/01/30 | 893 | 895 | 890 | 893 | ±0 | ±0% | 5,600 |
| 2025/01/29 | 892 | 896 | 886 | 893 | +9 | +1% | 11,600 |
| 2025/01/28 | 890 | 894 | 881 | 884 | -5 | -0.6% | 9,300 |
| 2025/01/27 | 891 | 896 | 882 | 889 | +9 | +1% | 12,600 |
| 2025/01/24 | 874 | 885 | 873 | 880 | +7 | +0.8% | 16,900 |
| 2025/01/23 | 871 | 880 | 852 | 873 | +8 | +0.9% | 25,500 |
| 2025/01/22 | 854 | 869 | 842 | 865 | +31 | +3.7% | 53,200 |
1～
50
件表示中 / 375件
類似銘柄と比較する
現在ご覧いただいている「揚 羽」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 |
|---|---|---|---|---|---|---|---|---|
| 揚 羽 | 74,700円 | +12.2% | +14.3% | 0.00% | 33.17倍 | 1.11倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| リサイクルテック | - | -24.4% | -95.4% | - | - | - |
|
- |
| ベビーカレン | 113,900円 | +21.8% | +59.6% | 0.00% | 21.14倍 | 1.44倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| セイファート | 78,800円 | +5.1% | +139.3% | 1.52% | 22.62倍 | 0.96倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| ＦＬＮ | 122,100円 | +13.5% | - | 0.00% | 26.41倍 | 4.33倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
