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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 3,630 | 3,740 | 3,530 | 3,600 | -280 | -7.2% | 70,300 |
| 2006/07/13 | 4,220 | 4,220 | 3,880 | 3,880 | -500 | -11.4% | 76,800 |
| 2006/07/12 | 4,390 | 4,460 | 4,330 | 4,380 | -160 | -3.5% | 39,200 |
| 2006/07/11 | 4,580 | 4,580 | 4,430 | 4,540 | ±0 | ±0% | 21,000 |
| 2006/07/10 | 4,270 | 4,590 | 4,250 | 4,540 | +120 | +2.7% | 21,300 |
| 2006/07/07 | 4,590 | 4,600 | 4,400 | 4,420 | -70 | -1.6% | 16,700 |
| 2006/07/06 | 4,450 | 4,550 | 4,420 | 4,490 | +40 | +0.9% | 21,000 |
| 2006/07/05 | 4,570 | 4,650 | 4,440 | 4,450 | -270 | -5.7% | 60,700 |
| 2006/07/04 | 4,870 | 4,900 | 4,590 | 4,720 | -50 | -1% | 54,800 |
| 2006/07/03 | 4,480 | 4,870 | 4,410 | 4,770 | +280 | +6.2% | 71,600 |
| 2006/06/30 | 4,500 | 4,590 | 4,440 | 4,490 | +130 | +3% | 52,400 |
| 2006/06/29 | 4,300 | 4,390 | 4,260 | 4,360 | +110 | +2.6% | 22,100 |
| 2006/06/28 | 4,190 | 4,440 | 4,170 | 4,250 | ±0 | ±0% | 32,200 |
| 2006/06/27 | 4,140 | 4,250 | 4,120 | 4,250 | +90 | +2.2% | 16,300 |
| 2006/06/26 | 4,120 | 4,180 | 4,100 | 4,160 | +40 | +1% | 14,100 |
| 2006/06/23 | 4,150 | 4,300 | 4,100 | 4,120 | -80 | -1.9% | 17,000 |
| 2006/06/22 | 4,370 | 4,380 | 4,170 | 4,200 | -70 | -1.6% | 21,900 |
| 2006/06/21 | 4,220 | 4,320 | 4,080 | 4,270 | +130 | +3.1% | 22,200 |
| 2006/06/20 | 4,400 | 4,400 | 4,100 | 4,140 | -270 | -6.1% | 26,900 |
| 2006/06/19 | 4,200 | 4,440 | 4,180 | 4,410 | +210 | +5% | 26,800 |
| 2006/06/16 | 4,570 | 4,600 | 4,180 | 4,200 | -220 | -5% | 76,500 |
| 2006/06/15 | 4,670 | 4,700 | 4,420 | 4,420 | -50 | -1.1% | 54,300 |
| 2006/06/14 | 4,300 | 4,470 | 4,270 | 4,470 | +380 | +9.3% | 49,600 |
| 2006/06/13 | 4,010 | 4,480 | 3,900 | 4,090 | +50 | +1.2% | 81,100 |
| 2006/06/12 | 3,720 | 4,120 | 3,670 | 4,040 | +420 | +11.6% | 68,800 |
| 2006/06/09 | 3,650 | 3,720 | 3,400 | 3,620 | +120 | +3.4% | 25,400 |
| 2006/06/08 | 3,590 | 3,590 | 3,410 | 3,500 | -180 | -4.9% | 23,500 |
| 2006/06/07 | 3,790 | 3,950 | 3,680 | 3,680 | -110 | -2.9% | 20,200 |
| 2006/06/06 | 3,630 | 4,050 | 3,600 | 3,790 | -40 | -1% | 35,800 |
| 2006/06/05 | 3,480 | 3,930 | 3,450 | 3,830 | +200 | +5.5% | 32,400 |
| 2006/06/02 | 3,300 | 3,650 | 2,900 | 3,630 | +240 | +7.1% | 54,500 |
| 2006/06/01 | 3,800 | 3,850 | 3,350 | 3,390 | -260 | -7.1% | 21,700 |
| 2006/05/31 | 3,620 | 3,790 | 3,620 | 3,650 | -150 | -3.9% | 19,100 |
| 2006/05/30 | 3,850 | 3,940 | 3,620 | 3,800 | -200 | -5% | 24,800 |
| 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 |
4601～
4650
件表示中 / 4768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 | 28,300円 | -9.3% | - | 0.00% | - | 5.15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 |
| ２４７ | 25,500円 | -10.2% | - | 0.00% | - | 14.72倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| 一 蔵 | 39,000円 | -1.1% | -61.9% | 3.59% | 215.47倍 | 0.55倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| テノ． | 45,100円 | +11.1% | +119.8% | 2.00% | 13.74倍 | 1.19倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| アジャイル | 6,900円 | +50.1% | - | 0.00% | - | 6.93倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
