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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 869 | 890 | 855 | 888 | +19 | +2.2% | 6,600 |
| 2024/05/30 | 858 | 869 | 844 | 869 | +12 | +1.4% | 4,200 |
| 2024/05/29 | 876 | 878 | 857 | 857 | -12 | -1.4% | 3,000 |
| 2024/05/28 | 882 | 893 | 863 | 869 | -19 | -2.1% | 7,600 |
| 2024/05/27 | 896 | 896 | 876 | 888 | -5 | -0.6% | 5,500 |
| 2024/05/24 | 896 | 896 | 886 | 893 | -8 | -0.9% | 2,600 |
| 2024/05/23 | 899 | 901 | 890 | 901 | +5 | +0.6% | 1,500 |
| 2024/05/22 | 902 | 914 | 876 | 896 | -16 | -1.8% | 7,600 |
| 2024/05/21 | 912 | 920 | 900 | 912 | +3 | +0.3% | 2,700 |
| 2024/05/20 | 911 | 923 | 906 | 909 | -7 | -0.8% | 5,000 |
| 2024/05/17 | 873 | 925 | 866 | 916 | +43 | +4.9% | 9,500 |
| 2024/05/16 | 864 | 873 | 862 | 873 | +3 | +0.3% | 3,400 |
| 2024/05/15 | 880 | 890 | 861 | 870 | -36 | -4% | 19,100 |
| 2024/05/14 | 907 | 914 | 900 | 906 | -9 | -1% | 5,900 |
| 2024/05/13 | 901 | 919 | 901 | 915 | +7 | +0.8% | 4,000 |
| 2024/05/10 | 908 | 912 | 903 | 908 | ±0 | ±0% | 1,500 |
| 2024/05/09 | 919 | 919 | 907 | 908 | -10 | -1.1% | 2,000 |
| 2024/05/08 | 930 | 930 | 917 | 918 | -12 | -1.3% | 5,300 |
| 2024/05/07 | 917 | 932 | 910 | 930 | +15 | +1.6% | 8,700 |
| 2024/05/02 | 909 | 916 | 905 | 915 | +5 | +0.5% | 6,000 |
| 2024/05/01 | 903 | 918 | 903 | 910 | ±0 | ±0% | 6,800 |
| 2024/04/30 | 910 | 914 | 907 | 910 | ±0 | ±0% | 1,600 |
| 2024/04/26 | 896 | 917 | 896 | 910 | +10 | +1.1% | 4,400 |
| 2024/04/25 | 890 | 913 | 890 | 900 | +1 | +0.1% | 5,200 |
| 2024/04/24 | 893 | 917 | 893 | 899 | +6 | +0.7% | 15,100 |
| 2024/04/23 | 883 | 894 | 882 | 893 | +10 | +1.1% | 2,300 |
| 2024/04/22 | 874 | 883 | 865 | 883 | +24 | +2.8% | 7,000 |
| 2024/04/19 | 907 | 912 | 858 | 859 | -50 | -5.5% | 28,400 |
| 2024/04/18 | 895 | 917 | 895 | 909 | +12 | +1.3% | 8,900 |
| 2024/04/17 | 894 | 910 | 890 | 897 | +4 | +0.4% | 17,000 |
| 2024/04/16 | 905 | 907 | 891 | 893 | -23 | -2.5% | 24,200 |
| 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 |
301～
350
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
