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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 759 | 785 | 759 | 774 | +15 | +2% | 21,400 |
| 2024/08/09 | 761 | 800 | 745 | 759 | +3 | +0.4% | 28,800 |
| 2024/08/08 | 736 | 772 | 735 | 756 | +20 | +2.7% | 31,400 |
| 2024/08/07 | 706 | 788 | 706 | 736 | -10 | -1.3% | 86,800 |
| 2024/08/06 | 754 | 754 | 721 | 746 | +57 | +8.3% | 22,000 |
| 2024/08/05 | 779 | 791 | 674 | 689 | -135 | -16.4% | 86,200 |
| 2024/08/02 | 859 | 866 | 815 | 824 | -70 | -7.8% | 45,200 |
| 2024/08/01 | 911 | 915 | 890 | 894 | -18 | -2% | 26,500 |
| 2024/07/31 | 919 | 919 | 912 | 912 | -1 | -0.1% | 11,000 |
| 2024/07/30 | 914 | 918 | 907 | 913 | -1 | -0.1% | 18,800 |
| 2024/07/29 | 922 | 1,020 | 913 | 914 | -3 | -0.3% | 352,400 |
| 2024/07/26 | 909 | 926 | 908 | 917 | -7 | -0.8% | 35,100 |
| 2024/07/25 | 956 | 966 | 922 | 924 | -57 | -5.8% | 101,100 |
| 2024/07/24 | 1,121 | 1,137 | 972 | 981 | -110 | -10.1% | 467,200 |
| 2024/07/23 | 1,150 | 1,212 | 1,001 | 1,091 | -4 | -0.4% | 1,311,100 |
| 2024/07/22 | 955 | 1,095 | 935 | 1,095 | +150 | +15.9% | 411,400 |
| 2024/07/19 | 951 | 951 | 945 | 945 | -5 | -0.5% | 1,000 |
| 2024/07/18 | 953 | 976 | 934 | 950 | -6 | -0.6% | 23,700 |
| 2024/07/17 | 938 | 956 | 938 | 956 | +18 | +1.9% | 8,300 |
| 2024/07/16 | 936 | 1,028 | 935 | 938 | +2 | +0.2% | 183,200 |
| 2024/07/12 | 935 | 941 | 928 | 936 | -7 | -0.7% | 3,000 |
| 2024/07/11 | 921 | 963 | 917 | 943 | +21 | +2.3% | 21,000 |
| 2024/07/10 | 923 | 929 | 919 | 922 | -6 | -0.6% | 4,500 |
| 2024/07/09 | 939 | 942 | 928 | 928 | -4 | -0.4% | 4,300 |
| 2024/07/08 | 925 | 995 | 925 | 932 | +4 | +0.4% | 48,200 |
| 2024/07/05 | 927 | 936 | 927 | 928 | -2 | -0.2% | 1,900 |
| 2024/07/04 | 931 | 938 | 929 | 930 | -6 | -0.6% | 4,100 |
| 2024/07/03 | 950 | 950 | 925 | 936 | -19 | -2% | 9,200 |
| 2024/07/02 | 977 | 986 | 952 | 955 | +8 | +0.8% | 30,400 |
| 2024/07/01 | 957 | 957 | 940 | 947 | +1 | +0.1% | 13,100 |
| 2024/06/28 | 929 | 950 | 918 | 946 | +17 | +1.8% | 29,700 |
| 2024/06/27 | 913 | 932 | 895 | 929 | +17 | +1.9% | 24,700 |
| 2024/06/26 | 929 | 929 | 904 | 912 | -17 | -1.8% | 21,100 |
| 2024/06/25 | 952 | 956 | 920 | 929 | -11 | -1.2% | 26,400 |
| 2024/06/24 | 913 | 1,032 | 908 | 940 | +28 | +3.1% | 173,500 |
| 2024/06/21 | 905 | 914 | 901 | 912 | +4 | +0.4% | 3,100 |
| 2024/06/20 | 908 | 910 | 890 | 908 | +5 | +0.6% | 5,900 |
| 2024/06/19 | 898 | 904 | 894 | 903 | +4 | +0.4% | 5,300 |
| 2024/06/18 | 893 | 900 | 893 | 899 | +6 | +0.7% | 2,900 |
| 2024/06/17 | 902 | 904 | 892 | 893 | -10 | -1.1% | 3,200 |
| 2024/06/14 | 889 | 903 | 886 | 903 | +3 | +0.3% | 5,400 |
| 2024/06/13 | 889 | 900 | 888 | 900 | +11 | +1.2% | 7,200 |
| 2024/06/12 | 895 | 898 | 882 | 889 | -6 | -0.7% | 5,700 |
| 2024/06/11 | 881 | 897 | 877 | 895 | +10 | +1.1% | 6,800 |
| 2024/06/10 | 872 | 885 | 872 | 885 | +10 | +1.1% | 2,500 |
| 2024/06/07 | 867 | 882 | 867 | 875 | -4 | -0.5% | 7,400 |
| 2024/06/06 | 903 | 905 | 879 | 879 | -22 | -2.4% | 4,400 |
| 2024/06/05 | 885 | 915 | 885 | 901 | +6 | +0.7% | 8,800 |
| 2024/06/04 | 885 | 898 | 885 | 895 | -1 | -0.1% | 6,000 |
| 2024/06/03 | 883 | 900 | 877 | 896 | +8 | +0.9% | 9,000 |
251～
300
件表示中 / 469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 | 87,000円 | +12.2% | +14.3% | 0.00% | 38.96倍 | 1.22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 |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 83,000円 | +7.7% | +19.7% | 0.00% | 9.94倍 | 0.96倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
| セイファート | 89,000円 | +5.1% | +139.3% | 1.35% | 25.55倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
