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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 923 | 925 | 911 | 916 | -15 | -1.6% | 17,900 |
| 2024/04/12 | 931 | 940 | 930 | 931 | +1 | +0.1% | 7,700 |
| 2024/04/11 | 931 | 938 | 918 | 930 | -10 | -1.1% | 10,000 |
| 2024/04/10 | 944 | 946 | 935 | 940 | -1 | -0.1% | 6,900 |
| 2024/04/09 | 937 | 944 | 929 | 941 | +15 | +1.6% | 15,600 |
| 2024/04/08 | 925 | 928 | 909 | 926 | +1 | +0.1% | 21,000 |
| 2024/04/05 | 927 | 932 | 915 | 925 | -8 | -0.9% | 22,600 |
| 2024/04/04 | 951 | 951 | 923 | 933 | +1 | +0.1% | 26,500 |
| 2024/04/03 | 950 | 959 | 930 | 932 | -24 | -2.5% | 32,200 |
| 2024/04/02 | 960 | 985 | 951 | 956 | +7 | +0.7% | 40,200 |
| 2024/04/01 | 975 | 975 | 946 | 949 | -12 | -1.2% | 17,500 |
| 2024/03/29 | 957 | 976 | 953 | 961 | +4 | +0.4% | 21,900 |
| 2024/03/28 | 951 | 965 | 949 | 957 | ±0 | ±0% | 14,600 |
| 2024/03/27 | 967 | 971 | 956 | 957 | -14 | -1.4% | 15,100 |
| 2024/03/26 | 967 | 972 | 964 | 971 | -3 | -0.3% | 13,300 |
| 2024/03/25 | 966 | 992 | 965 | 974 | +4 | +0.4% | 17,800 |
| 2024/03/22 | 988 | 998 | 969 | 970 | -17 | -1.7% | 26,700 |
| 2024/03/21 | 1,009 | 1,015 | 987 | 987 | -15 | -1.5% | 20,300 |
| 2024/03/19 | 982 | 1,020 | 978 | 1,002 | +20 | +2% | 38,500 |
| 2024/03/18 | 960 | 985 | 957 | 982 | +31 | +3.3% | 39,600 |
| 2024/03/15 | 1,002 | 1,012 | 945 | 951 | -64 | -6.3% | 69,600 |
| 2024/03/14 | 1,020 | 1,028 | 1,000 | 1,015 | ±0 | ±0% | 33,200 |
| 2024/03/13 | 1,016 | 1,040 | 1,000 | 1,015 | -6 | -0.6% | 68,000 |
| 2024/03/12 | 979 | 1,034 | 963 | 1,021 | +46 | +4.7% | 58,600 |
| 2024/03/11 | 985 | 1,025 | 973 | 975 | -15 | -1.5% | 71,700 |
| 2024/03/08 | 1,008 | 1,026 | 984 | 990 | -20 | -2% | 61,600 |
| 2024/03/07 | 1,019 | 1,046 | 1,001 | 1,010 | -19 | -1.8% | 51,200 |
| 2024/03/06 | 1,000 | 1,040 | 1,000 | 1,029 | +24 | +2.4% | 65,300 |
| 2024/03/05 | 1,016 | 1,050 | 1,002 | 1,005 | +20 | +2% | 85,600 |
| 2024/03/04 | 1,034 | 1,057 | 960 | 985 | -17 | -1.7% | 121,300 |
| 2024/03/01 | 1,180 | 1,191 | 996 | 1,002 | -207 | -17.1% | 243,100 |
| 2024/02/29 | 1,230 | 1,280 | 1,164 | 1,209 | -60 | -4.7% | 164,100 |
| 2024/02/28 | 1,188 | 1,320 | 1,169 | 1,269 | +140 | +12.4% | 260,900 |
| 2024/02/27 | 1,192 | 1,215 | 1,127 | 1,129 | -81 | -6.7% | 146,300 |
| 2024/02/26 | 1,076 | 1,286 | 1,072 | 1,210 | +157 | +14.9% | 381,000 |
| 2024/02/22 | 1,030 | 1,057 | 1,025 | 1,053 | +31 | +3% | 56,700 |
| 2024/02/21 | 1,000 | 1,048 | 999 | 1,022 | +19 | +1.9% | 49,900 |
| 2024/02/20 | 995 | 1,113 | 995 | 1,003 | +10 | +1% | 353,200 |
| 2024/02/19 | 929 | 999 | 928 | 993 | +54 | +5.8% | 43,100 |
| 2024/02/16 | 928 | 943 | 927 | 939 | +6 | +0.6% | 13,100 |
| 2024/02/15 | 940 | 964 | 925 | 933 | -37 | -3.8% | 58,600 |
| 2024/02/14 | 960 | 985 | 960 | 970 | +7 | +0.7% | 15,400 |
| 2024/02/13 | 972 | 972 | 955 | 963 | -10 | -1% | 13,800 |
| 2024/02/09 | 965 | 979 | 954 | 973 | +13 | +1.4% | 7,400 |
| 2024/02/08 | 983 | 984 | 953 | 960 | -20 | -2% | 17,700 |
| 2024/02/07 | 985 | 989 | 978 | 980 | -5 | -0.5% | 20,100 |
| 2024/02/06 | 997 | 1,122 | 983 | 985 | -10 | -1% | 178,800 |
| 2024/02/05 | 990 | 996 | 985 | 995 | +9 | +0.9% | 4,500 |
| 2024/02/02 | 987 | 998 | 982 | 986 | -4 | -0.4% | 8,000 |
| 2024/02/01 | 998 | 1,001 | 985 | 990 | -8 | -0.8% | 9,600 |
151～
200
件表示中 / 288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 | 78,500円 | +12.2% | +14.3% | 0.00% | 34.80倍 | 1.17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 |
| 三 葉 | - | +7.9% | -41.6% | - | - | - |
|
- |
| デジタリフト | 71,500円 | +23.8% | - | 0.00% | 26.83倍 | 1.69倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| アディッシュ | 60,300円 | +2.3% | - | 0.00% | - | 2.70倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| リサイクルテック | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
