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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 3,230 | 3,340 | 3,050 | 3,130 | -110 | -3.4% | 26,700 |
| 2006/11/28 | 3,050 | 3,250 | 3,000 | 3,240 | +140 | +4.5% | 32,000 |
| 2006/11/27 | 2,930 | 3,100 | 2,900 | 3,100 | +150 | +5.1% | 27,300 |
| 2006/11/24 | 2,780 | 3,000 | 2,670 | 2,950 | +160 | +5.7% | 36,600 |
| 2006/11/22 | 2,420 | 2,800 | 2,410 | 2,790 | +390 | +16.3% | 41,500 |
| 2006/11/21 | 2,480 | 2,530 | 2,370 | 2,400 | -120 | -4.8% | 38,500 |
| 2006/11/20 | 2,620 | 2,690 | 2,410 | 2,520 | -260 | -9.4% | 31,100 |
| 2006/11/17 | 2,980 | 3,020 | 2,770 | 2,780 | -120 | -4.1% | 30,700 |
| 2006/11/16 | 2,930 | 2,970 | 2,900 | 2,900 | -60 | -2% | 10,900 |
| 2006/11/15 | 3,070 | 3,070 | 2,960 | 2,960 | -80 | -2.6% | 12,100 |
| 2006/11/14 | 2,960 | 3,040 | 2,900 | 3,040 | +110 | +3.8% | 19,500 |
| 2006/11/13 | 2,950 | 2,960 | 2,910 | 2,930 | -110 | -3.6% | 13,000 |
| 2006/11/10 | 3,100 | 3,100 | 3,000 | 3,040 | -80 | -2.6% | 12,200 |
| 2006/11/09 | 3,010 | 3,120 | 3,010 | 3,120 | +140 | +4.7% | 15,200 |
| 2006/11/08 | 2,980 | 3,010 | 2,960 | 2,980 | +20 | +0.7% | 13,100 |
| 2006/11/07 | 3,100 | 3,100 | 2,960 | 2,960 | -40 | -1.3% | 20,700 |
| 2006/11/06 | 3,070 | 3,140 | 3,000 | 3,000 | -90 | -2.9% | 19,800 |
| 2006/11/02 | 3,130 | 3,150 | 3,070 | 3,090 | -100 | -3.1% | 20,900 |
| 2006/11/01 | 3,220 | 3,250 | 3,150 | 3,190 | -50 | -1.5% | 8,000 |
| 2006/10/31 | 3,150 | 3,280 | 3,110 | 3,240 | +100 | +3.2% | 16,300 |
| 2006/10/30 | 3,200 | 3,260 | 3,090 | 3,140 | -120 | -3.7% | 19,400 |
| 2006/10/27 | 3,340 | 3,350 | 3,240 | 3,260 | -80 | -2.4% | 21,400 |
| 2006/10/26 | 3,320 | 3,370 | 3,320 | 3,340 | -10 | -0.3% | 11,300 |
| 2006/10/25 | 3,340 | 3,410 | 3,340 | 3,350 | ±0 | ±0% | 14,000 |
| 2006/10/24 | 3,470 | 3,480 | 3,340 | 3,350 | -30 | -0.9% | 27,200 |
| 2006/10/23 | 3,310 | 3,420 | 3,250 | 3,380 | +50 | +1.5% | 24,300 |
| 2006/10/20 | 3,410 | 3,410 | 3,310 | 3,330 | -50 | -1.5% | 22,300 |
| 2006/10/19 | 3,480 | 3,530 | 3,330 | 3,380 | -120 | -3.4% | 79,600 |
| 2006/10/18 | 3,220 | 3,500 | 3,160 | 3,500 | +230 | +7% | 99,000 |
| 2006/10/17 | 3,300 | 3,310 | 3,160 | 3,270 | +10 | +0.3% | 33,000 |
| 2006/10/16 | 3,290 | 3,320 | 3,240 | 3,260 | -40 | -1.2% | 46,900 |
| 2006/10/13 | 3,200 | 3,300 | 3,150 | 3,300 | +200 | +6.5% | 37,200 |
| 2006/10/12 | 3,060 | 3,240 | 2,990 | 3,100 | -60 | -1.9% | 33,600 |
| 2006/10/11 | 3,250 | 3,250 | 3,120 | 3,160 | -140 | -4.2% | 30,400 |
| 2006/10/10 | 3,200 | 3,310 | 3,200 | 3,300 | -30 | -0.9% | 38,000 |
| 2006/10/06 | 3,170 | 3,330 | 3,170 | 3,330 | +160 | +5% | 52,000 |
| 2006/10/05 | 3,300 | 3,320 | 3,140 | 3,170 | -60 | -1.9% | 49,300 |
| 2006/10/04 | 3,490 | 3,550 | 3,210 | 3,230 | -230 | -6.6% | 198,900 |
| 2006/10/03 | 3,200 | 3,460 | 3,200 | 3,460 | +230 | +7.1% | 84,800 |
| 2006/10/02 | 3,240 | 3,300 | 3,210 | 3,230 | +30 | +0.9% | 24,200 |
| 2006/09/29 | 3,310 | 3,310 | 3,160 | 3,200 | -30 | -0.9% | 30,600 |
| 2006/09/28 | 3,130 | 3,300 | 3,100 | 3,230 | +140 | +4.5% | 45,300 |
| 2006/09/27 | 3,080 | 3,180 | 3,050 | 3,090 | +60 | +2% | 17,800 |
| 2006/09/26 | 3,060 | 3,150 | 2,960 | 3,030 | -70 | -2.3% | 19,900 |
| 2006/09/25 | 3,290 | 3,290 | 3,090 | 3,100 | -210 | -6.3% | 44,300 |
| 2006/09/22 | 3,010 | 3,390 | 3,010 | 3,310 | +250 | +8.2% | 190,700 |
| 2006/09/21 | 2,950 | 3,060 | 2,900 | 3,060 | +130 | +4.4% | 51,600 |
| 2006/09/20 | 3,000 | 3,000 | 2,910 | 2,930 | -110 | -3.6% | 27,900 |
| 2006/09/19 | 3,070 | 3,070 | 2,980 | 3,040 | +60 | +2% | 32,200 |
| 2006/09/15 | 2,890 | 3,050 | 2,880 | 2,980 | +30 | +1% | 58,300 |
4551～
4600
件表示中 / 4811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 | 24,400円 | -9.3% | - | 0.00% | - | 4.44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 |
| ユーラシア | 50,300円 | +13.1% | +8.3% | 2.78% | 16.87倍 | 1.05倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| クックビズ | 65,500円 | +6.8% | +56.6% | 0.00% | 16.31倍 | 1.26倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ＣＲＧＨＤ | 33,000円 | +5.3% | +999.9% | 0.00% | 7.30倍 | 0.64倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＧＲＣＳ | 130,900円 | +20.2% | +256.0% | 0.00% | 29.46倍 | 4.52倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
市場注目の銘柄
チャート関連のコラム
