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 |
|---|---|---|---|---|---|---|---|
| 2006/03/13 | 5,570 | 5,820 | 5,490 | 5,700 | +300 | +5.6% | 123,900 |
| 2006/03/10 | 5,320 | 5,550 | 5,280 | 5,400 | +60 | +1.1% | 54,600 |
| 2006/03/09 | 5,270 | 5,590 | 5,260 | 5,340 | +80 | +1.5% | 60,200 |
| 2006/03/08 | 5,220 | 5,440 | 5,200 | 5,260 | -160 | -3% | 62,400 |
| 2006/03/07 | 5,600 | 5,650 | 5,370 | 5,420 | -140 | -2.5% | 79,600 |
| 2006/03/06 | 5,370 | 5,690 | 5,310 | 5,560 | +190 | +3.5% | 99,600 |
| 2006/03/03 | 5,320 | 5,700 | 5,060 | 5,370 | -50 | -0.9% | 115,200 |
| 2006/03/02 | 5,800 | 6,190 | 5,230 | 5,420 | +10 | +0.2% | 328,800 |
| 2006/03/01 | 4,850 | 5,630 | 4,800 | 5,410 | +160 | +3% | 110,900 |
| 2006/02/28 | 5,800 | 5,900 | 5,150 | 5,250 | -500 | -8.7% | 102,100 |
| 2006/02/27 | 6,130 | 6,230 | 5,710 | 5,750 | +520 | +9.9% | 233,200 |
| 2006/02/24 | 5,130 | 5,230 | 5,020 | 5,230 | +500 | +10.6% | 84,000 |
| 2006/02/23 | 4,430 | 4,730 | 4,430 | 4,730 | +500 | +11.8% | 93,600 |
| 2006/02/22 | 4,230 | 4,230 | 4,080 | 4,230 | +500 | +13.4% | 66,000 |
| 2006/02/21 | 3,530 | 3,730 | 3,440 | 3,730 | +500 | +15.5% | 47,200 |
| 2006/02/20 | 3,500 | 3,630 | 3,230 | 3,230 | -500 | -13.4% | 68,100 |
| 2006/02/17 | 4,020 | 4,160 | 3,720 | 3,730 | -490 | -11.6% | 51,500 |
| 2006/02/16 | 4,390 | 4,480 | 4,080 | 4,220 | -320 | -7% | 48,100 |
| 2006/02/15 | 5,090 | 5,090 | 4,460 | 4,540 | -410 | -8.3% | 70,200 |
| 2006/02/14 | 4,650 | 5,000 | 4,300 | 4,950 | +150 | +3.1% | 78,100 |
| 2006/02/13 | 5,300 | 5,300 | 4,750 | 4,800 | -480 | -9.1% | 39,900 |
| 2006/02/10 | 5,660 | 5,670 | 5,150 | 5,280 | -450 | -7.9% | 72,300 |
| 2006/02/09 | 5,950 | 5,970 | 5,610 | 5,730 | -180 | -3% | 45,100 |
| 2006/02/08 | 6,050 | 6,120 | 5,840 | 5,910 | -220 | -3.6% | 52,900 |
| 2006/02/07 | 5,940 | 6,220 | 5,810 | 6,130 | +280 | +4.8% | 120,100 |
| 2006/02/06 | 6,000 | 6,090 | 5,840 | 5,850 | +40 | +0.7% | 97,200 |
| 2006/02/03 | 6,100 | 6,320 | 5,800 | 5,810 | -490 | -7.8% | 233,400 |
| 2006/02/02 | 5,890 | 6,300 | 5,830 | 6,300 | +1,000 | +18.9% | 489,400 |
| 2006/02/01 | 4,850 | 5,300 | 4,850 | 5,300 | +500 | +10.4% | 107,700 |
| 2006/01/31 | 5,000 | 5,040 | 4,790 | 4,800 | -360 | -7% | 100,000 |
| 2006/01/30 | 5,630 | 5,630 | 5,140 | 5,160 | -560 | -9.8% | 83,900 |
| 2006/01/27 | 5,920 | 6,280 | 5,610 | 5,720 | -180 | -3.1% | 81,000 |
| 2006/01/26 | 6,700 | 6,820 | 5,700 | 5,900 | -325 | -5.2% | 180,200 |
| 2006/01/25 | 5,525 | 6,225 | 5,475 | 6,225 | +1,000 | +19.1% | 212,400 |
| 2006/01/24 | 5,000 | 5,225 | 4,750 | 5,225 | +750 | +16.8% | 108,400 |
| 2006/01/23 | 4,750 | 4,875 | 4,375 | 4,475 | -675 | -13.1% | 82,000 |
| 2006/01/20 | 5,525 | 5,625 | 4,650 | 5,150 | -75 | -1.4% | 89,600 |
| 2006/01/19 | 4,675 | 5,600 | 4,575 | 5,225 | - | - | 348,800 |
| 2006/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/17 | 6,475 | 6,700 | 5,975 | 5,975 | -1,000 | -14.3% | 282,800 |
| 2006/01/16 | 6,525 | 7,000 | 6,325 | 6,975 | +450 | +6.9% | 145,600 |
| 2006/01/13 | 6,500 | 6,625 | 6,425 | 6,525 | +125 | +2% | 70,800 |
| 2006/01/12 | 6,325 | 6,475 | 6,250 | 6,400 | +350 | +5.8% | 77,600 |
| 2006/01/11 | 6,200 | 6,200 | 5,725 | 6,050 | -200 | -3.2% | 91,200 |
| 2006/01/10 | 6,875 | 6,875 | 6,100 | 6,250 | -550 | -8.1% | 145,600 |
| 2006/01/06 | 6,650 | 6,875 | 6,650 | 6,800 | +50 | +0.7% | 78,000 |
| 2006/01/05 | 7,025 | 7,025 | 6,625 | 6,750 | -125 | -1.8% | 137,600 |
| 2006/01/04 | 6,750 | 6,950 | 6,450 | 6,875 | +425 | +6.6% | 121,200 |
| 2005/12/30 | 6,875 | 7,050 | 6,200 | 6,450 | -375 | -5.5% | 202,800 |
| 2005/12/29 | 7,400 | 7,400 | 6,325 | 6,825 | +325 | +5% | 318,400 |
4451～
4500
件表示中 / 4533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 |
| ＲＶＨ | 6,200円 | - | - | 0.00% | - | 1.60倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| 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 |
| ＡＨＣＧ | 77,100円 | +6.8% | +52.9% | 0.00% | 22.96倍 | 1.39倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| 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 |
市場注目の銘柄
チャート関連のコラム
