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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/31 | 1,003 | 1,003 | 993 | 998 | -2 | -0.2% | 4,700 |
| 2024/01/30 | 1,001 | 1,004 | 995 | 1,000 | -2 | -0.2% | 8,700 |
| 2024/01/29 | 1,002 | 1,008 | 990 | 1,002 | ±0 | ±0% | 9,800 |
| 2024/01/26 | 1,012 | 1,025 | 1,000 | 1,002 | -12 | -1.2% | 14,100 |
| 2024/01/25 | 1,040 | 1,040 | 1,007 | 1,014 | -23 | -2.2% | 18,000 |
| 2024/01/24 | 1,001 | 1,044 | 1,001 | 1,037 | +36 | +3.6% | 20,300 |
| 2024/01/23 | 998 | 1,026 | 996 | 1,001 | +7 | +0.7% | 32,000 |
| 2024/01/22 | 995 | 1,009 | 981 | 994 | +14 | +1.4% | 19,100 |
| 2024/01/19 | 994 | 994 | 975 | 980 | -14 | -1.4% | 12,100 |
| 2024/01/18 | 983 | 994 | 982 | 994 | +13 | +1.3% | 5,600 |
| 2024/01/17 | 994 | 1,009 | 980 | 981 | -15 | -1.5% | 29,000 |
| 2024/01/16 | 1,007 | 1,012 | 993 | 996 | -9 | -0.9% | 23,200 |
| 2024/01/15 | 1,021 | 1,034 | 1,005 | 1,005 | -11 | -1.1% | 11,000 |
| 2024/01/12 | 1,033 | 1,034 | 1,002 | 1,016 | -15 | -1.5% | 30,400 |
| 2024/01/11 | 1,041 | 1,075 | 1,021 | 1,031 | -14 | -1.3% | 78,000 |
| 2024/01/10 | 1,014 | 1,145 | 1,001 | 1,045 | +46 | +4.6% | 222,900 |
| 2024/01/09 | 1,010 | 1,022 | 982 | 999 | +2 | +0.2% | 27,400 |
| 2024/01/05 | 1,050 | 1,054 | 993 | 997 | -57 | -5.4% | 91,500 |
| 2024/01/04 | 1,124 | 1,210 | 1,033 | 1,054 | -69 | -6.1% | 479,000 |
351～
400
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
