昭文社ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 544 | 547 | 541 | 547 | +13 | +2.4% | 11,700 |
| 2010/09/24 | 531 | 539 | 530 | 534 | -1 | -0.2% | 9,600 |
| 2010/09/22 | 534 | 537 | 534 | 535 | +1 | +0.2% | 3,600 |
| 2010/09/21 | 536 | 539 | 534 | 534 | -1 | -0.2% | 4,600 |
| 2010/09/17 | 534 | 540 | 534 | 535 | -3 | -0.6% | 5,400 |
| 2010/09/16 | 535 | 542 | 535 | 538 | +3 | +0.6% | 3,100 |
| 2010/09/15 | 542 | 548 | 535 | 535 | -7 | -1.3% | 8,000 |
| 2010/09/14 | 548 | 548 | 542 | 542 | ±0 | ±0% | 3,300 |
| 2010/09/13 | 550 | 550 | 542 | 542 | -4 | -0.7% | 2,800 |
| 2010/09/10 | 548 | 548 | 545 | 546 | +9 | +1.7% | 19,100 |
| 2010/09/09 | 535 | 540 | 534 | 537 | +1 | +0.2% | 3,200 |
| 2010/09/08 | 540 | 540 | 534 | 536 | -5 | -0.9% | 6,200 |
| 2010/09/07 | 540 | 544 | 540 | 541 | -3 | -0.6% | 1,800 |
| 2010/09/06 | 540 | 544 | 540 | 544 | +8 | +1.5% | 5,900 |
| 2010/09/03 | 538 | 539 | 536 | 536 | -2 | -0.4% | 6,700 |
| 2010/09/02 | 543 | 543 | 537 | 538 | +1 | +0.2% | 4,200 |
| 2010/09/01 | 538 | 544 | 535 | 537 | +1 | +0.2% | 8,000 |
| 2010/08/31 | 548 | 549 | 536 | 536 | -16 | -2.9% | 5,500 |
| 2010/08/30 | 551 | 559 | 548 | 552 | +4 | +0.7% | 8,100 |
| 2010/08/27 | 530 | 549 | 529 | 548 | +16 | +3% | 9,700 |
| 2010/08/26 | 530 | 532 | 528 | 532 | +1 | +0.2% | 4,200 |
| 2010/08/25 | 530 | 532 | 529 | 531 | ±0 | ±0% | 11,600 |
| 2010/08/24 | 530 | 540 | 530 | 531 | +1 | +0.2% | 9,500 |
| 2010/08/23 | 530 | 531 | 530 | 530 | -1 | -0.2% | 9,200 |
| 2010/08/20 | 536 | 536 | 531 | 531 | -8 | -1.5% | 8,300 |
| 2010/08/19 | 540 | 542 | 537 | 539 | -1 | -0.2% | 7,200 |
| 2010/08/18 | 542 | 542 | 538 | 540 | -1 | -0.2% | 4,700 |
| 2010/08/17 | 538 | 541 | 535 | 541 | +3 | +0.6% | 4,300 |
| 2010/08/16 | 536 | 540 | 536 | 538 | +4 | +0.7% | 13,600 |
| 2010/08/13 | 533 | 535 | 532 | 534 | +1 | +0.2% | 4,000 |
| 2010/08/12 | 535 | 535 | 530 | 533 | -7 | -1.3% | 7,700 |
| 2010/08/11 | 548 | 549 | 540 | 540 | -10 | -1.8% | 10,300 |
| 2010/08/10 | 551 | 555 | 549 | 550 | -2 | -0.4% | 7,400 |
| 2010/08/09 | 553 | 554 | 551 | 552 | -1 | -0.2% | 3,500 |
| 2010/08/06 | 552 | 557 | 552 | 553 | +1 | +0.2% | 3,700 |
| 2010/08/05 | 560 | 560 | 550 | 552 | +2 | +0.4% | 6,000 |
| 2010/08/04 | 554 | 555 | 550 | 550 | -10 | -1.8% | 18,700 |
| 2010/08/03 | 560 | 568 | 560 | 560 | -1 | -0.2% | 6,900 |
| 2010/08/02 | 566 | 566 | 560 | 561 | -7 | -1.2% | 6,800 |
| 2010/07/30 | 569 | 573 | 568 | 568 | -1 | -0.2% | 5,400 |
| 2010/07/29 | 581 | 581 | 569 | 569 | -13 | -2.2% | 6,500 |
| 2010/07/28 | 577 | 582 | 573 | 582 | +7 | +1.2% | 3,700 |
| 2010/07/27 | 583 | 583 | 575 | 575 | -3 | -0.5% | 3,100 |
| 2010/07/26 | 579 | 580 | 577 | 578 | -1 | -0.2% | 5,800 |
| 2010/07/23 | 561 | 582 | 560 | 579 | +16 | +2.8% | 6,200 |
| 2010/07/22 | 566 | 569 | 561 | 563 | -3 | -0.5% | 6,600 |
| 2010/07/21 | 575 | 575 | 565 | 566 | -7 | -1.2% | 4,100 |
| 2010/07/20 | 567 | 573 | 566 | 573 | +5 | +0.9% | 2,100 |
| 2010/07/16 | 569 | 571 | 566 | 568 | +1 | +0.2% | 5,300 |
| 2010/07/15 | 579 | 579 | 566 | 567 | -12 | -2.1% | 6,600 |
3451～
3500
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「昭文社ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 昭文社ＨＤ | 39,600円 | +3.0% | -67.2% | 1.26% | 20.57倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ｕｎｅｒｒｙ | 196,100円 | +32.2% | +79.1% | 0.00% | 52.76倍 | 4.47倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＡＩ ＣＲＯＳＳ | 180,400円 | +0.2% | +1.4% | 0.00% | 38.71倍 | 4.12倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| Ｉ Ｃ | 92,700円 | +5.4% | +5.3% | 3.45% | 23.05倍 | 1.14倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| アイキューブ | 135,000円 | +18.8% | +17.7% | 2.37% | 12.78倍 | 2.68倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
市場注目の銘柄
チャート関連のコラム
