アウンコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/05/29 | 4,260 | 4,260 | 4,000 | 4,000 | -300 | -7% | 16,600 |
| 2006/05/26 | 4,410 | 4,430 | 4,250 | 4,300 | -60 | -1.4% | 7,200 |
| 2006/05/25 | 4,480 | 4,480 | 4,350 | 4,360 | -90 | -2% | 7,000 |
| 2006/05/24 | 4,500 | 4,500 | 4,250 | 4,450 | +100 | +2.3% | 14,200 |
| 2006/05/23 | 4,410 | 4,560 | 4,320 | 4,350 | -210 | -4.6% | 16,500 |
| 2006/05/22 | 4,700 | 4,880 | 4,540 | 4,560 | +50 | +1.1% | 27,800 |
| 2006/05/19 | 4,250 | 4,540 | 4,170 | 4,510 | +210 | +4.9% | 23,700 |
| 2006/05/18 | 4,210 | 4,390 | 4,100 | 4,300 | -180 | -4% | 28,900 |
| 2006/05/17 | 4,450 | 4,550 | 4,020 | 4,480 | -20 | -0.4% | 35,400 |
| 2006/05/16 | 4,920 | 4,960 | 4,450 | 4,500 | -380 | -7.8% | 18,200 |
| 2006/05/15 | 4,830 | 4,980 | 4,810 | 4,880 | -100 | -2% | 9,600 |
| 2006/05/12 | 4,740 | 5,000 | 4,730 | 4,980 | +80 | +1.6% | 24,700 |
| 2006/05/11 | 4,950 | 5,040 | 4,840 | 4,900 | -130 | -2.6% | 25,800 |
| 2006/05/10 | 5,100 | 5,130 | 5,010 | 5,030 | -100 | -1.9% | 10,000 |
| 2006/05/09 | 5,250 | 5,250 | 5,130 | 5,130 | -170 | -3.2% | 14,400 |
| 2006/05/08 | 5,400 | 5,400 | 5,210 | 5,300 | +100 | +1.9% | 19,900 |
| 2006/05/02 | 5,160 | 5,210 | 5,100 | 5,200 | -10 | -0.2% | 10,400 |
| 2006/05/01 | 5,290 | 5,290 | 5,130 | 5,210 | +20 | +0.4% | 10,800 |
| 2006/04/28 | 5,150 | 5,250 | 5,050 | 5,190 | -40 | -0.8% | 17,300 |
| 2006/04/27 | 5,350 | 5,540 | 5,110 | 5,230 | -30 | -0.6% | 48,000 |
| 2006/04/26 | 5,470 | 5,640 | 5,100 | 5,260 | +50 | +1% | 59,000 |
| 2006/04/25 | 4,820 | 5,210 | 4,800 | 5,210 | +500 | +10.6% | 36,100 |
| 2006/04/24 | 4,700 | 5,180 | 4,600 | 4,710 | -290 | -5.8% | 50,900 |
| 2006/04/21 | 5,280 | 5,280 | 5,000 | 5,000 | -300 | -5.7% | 33,600 |
| 2006/04/20 | 5,410 | 5,460 | 5,300 | 5,300 | -210 | -3.8% | 22,300 |
| 2006/04/19 | 5,780 | 5,780 | 5,500 | 5,510 | -70 | -1.3% | 27,400 |
| 2006/04/18 | 5,200 | 5,590 | 5,130 | 5,580 | +260 | +4.9% | 36,700 |
| 2006/04/17 | 5,770 | 5,790 | 5,320 | 5,320 | -550 | -9.4% | 58,700 |
| 2006/04/14 | 5,990 | 5,990 | 5,840 | 5,870 | -110 | -1.8% | 27,400 |
| 2006/04/13 | 5,870 | 6,080 | 5,770 | 5,980 | +190 | +3.3% | 71,600 |
| 2006/04/12 | 5,790 | 5,870 | 5,710 | 5,790 | -40 | -0.7% | 27,400 |
| 2006/04/11 | 5,830 | 5,880 | 5,740 | 5,830 | -30 | -0.5% | 33,800 |
| 2006/04/10 | 5,830 | 5,970 | 5,810 | 5,860 | -150 | -2.5% | 51,000 |
| 2006/04/07 | 6,200 | 6,220 | 5,950 | 6,010 | -110 | -1.8% | 79,100 |
| 2006/04/06 | 6,240 | 6,350 | 6,090 | 6,120 | -280 | -4.4% | 151,400 |
| 2006/04/05 | 6,230 | 6,750 | 6,060 | 6,400 | +570 | +9.8% | 730,700 |
| 2006/04/04 | 6,020 | 6,050 | 5,830 | 5,830 | -110 | -1.9% | 71,400 |
| 2006/04/03 | 5,760 | 5,980 | 5,760 | 5,940 | +210 | +3.7% | 85,600 |
| 2006/03/31 | 5,350 | 5,730 | 5,350 | 5,730 | +410 | +7.7% | 77,400 |
| 2006/03/30 | 5,470 | 5,490 | 5,300 | 5,320 | -50 | -0.9% | 28,200 |
| 2006/03/29 | 5,100 | 5,450 | 5,080 | 5,370 | +280 | +5.5% | 35,000 |
| 2006/03/28 | 5,080 | 5,270 | 4,830 | 5,090 | -60 | -1.2% | 34,700 |
| 2006/03/27 | 5,290 | 5,290 | 5,100 | 5,150 | -100 | -1.9% | 25,500 |
| 2006/03/24 | 5,260 | 5,300 | 5,180 | 5,250 | -110 | -2.1% | 34,400 |
| 2006/03/23 | 5,520 | 5,530 | 5,290 | 5,360 | -150 | -2.7% | 36,100 |
| 2006/03/22 | 5,600 | 5,600 | 5,500 | 5,510 | -30 | -0.5% | 21,600 |
| 2006/03/20 | 5,590 | 5,630 | 5,510 | 5,540 | +70 | +1.3% | 29,300 |
| 2006/03/17 | 5,470 | 5,630 | 5,310 | 5,470 | -100 | -1.8% | 44,500 |
| 2006/03/16 | 5,750 | 5,940 | 5,450 | 5,570 | -130 | -2.3% | 91,400 |
| 2006/03/15 | 5,600 | 6,140 | 5,560 | 5,700 | +160 | +2.9% | 293,900 |
4401～
4450
件表示中 / 4534件
類似銘柄と比較する
現在ご覧いただいている「アウンコンサル」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 |
|---|---|---|---|---|---|---|---|---|
| アウンコンサル | 19,500円 | +25.6% | - | 0.00% | - | 2.58倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| キャリアバンク | 147,500円 | -5.0% | -3.7% | 0.95% | 7.63倍 | 1.26倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社が販売業務や給与計算で東京進出 |
| ＡｐｐＢａｎｋ | 11,900円 | +22.5% | - | 0.00% | - | 72.56倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| セイファート | 109,700円 | +5.2% | +15.5% | 3.83% | 10.42倍 | 1.31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
