音通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 27 | 27 | 26 | 27 | +1 | +3.8% | 163,179,800 |
| 2024/04/25 | 27 | 27 | 26 | 26 | ±0 | ±0% | 151,449,000 |
| 2024/04/24 | 26 | 27 | 26 | 26 | -1 | -3.7% | 199,766,300 |
| 2024/04/23 | 27 | 28 | 26 | 27 | ±0 | ±0% | 194,399,200 |
| 2024/04/22 | 26 | 27 | 26 | 27 | +1 | +3.8% | 170,054,900 |
| 2024/04/19 | 27 | 27 | 26 | 26 | ±0 | ±0% | 179,410,100 |
| 2024/04/18 | 27 | 27 | 26 | 26 | ±0 | ±0% | 216,775,600 |
| 2024/04/17 | 27 | 27 | 26 | 26 | -1 | -3.7% | 211,422,600 |
| 2024/04/16 | 27 | 28 | 26 | 27 | ±0 | ±0% | 200,753,400 |
| 2024/04/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 210,627,500 |
| 2024/04/12 | 27 | 27 | 26 | 27 | ±0 | ±0% | 219,282,800 |
| 2024/04/11 | 27 | 27 | 26 | 27 | ±0 | ±0% | 212,911,100 |
| 2024/04/10 | 26 | 27 | 26 | 27 | ±0 | ±0% | 213,497,400 |
| 2024/04/09 | 26 | 27 | 26 | 27 | +1 | +3.8% | 209,728,800 |
| 2024/04/08 | 26 | 27 | 26 | 26 | -1 | -3.7% | 194,586,600 |
| 2024/04/05 | 26 | 27 | 26 | 27 | ±0 | ±0% | 160,949,400 |
| 2024/04/04 | 27 | 27 | 26 | 27 | +1 | +3.8% | 195,459,600 |
| 2024/04/03 | 27 | 27 | 26 | 26 | -1 | -3.7% | 159,834,900 |
| 2024/04/02 | 26 | 27 | 26 | 27 | +1 | +3.8% | 166,145,700 |
| 2024/04/01 | 28 | 28 | 26 | 26 | -1 | -3.7% | 135,256,000 |
| 2024/03/29 | 27 | 28 | 27 | 27 | +1 | +3.8% | 115,076,800 |
| 2024/03/28 | 27 | 28 | 26 | 26 | -1 | -3.7% | 91,490,100 |
| 2024/03/27 | 28 | 28 | 27 | 27 | -1 | -3.6% | 106,408,500 |
| 2024/03/26 | 28 | 28 | 27 | 28 | +1 | +3.7% | 122,414,800 |
| 2024/03/25 | 28 | 28 | 27 | 27 | ±0 | ±0% | 132,374,700 |
| 2024/03/22 | 28 | 28 | 27 | 27 | -1 | -3.6% | 144,639,000 |
| 2024/03/21 | 29 | 29 | 28 | 28 | ±0 | ±0% | 147,806,200 |
| 2024/03/19 | 29 | 29 | 27 | 28 | ±0 | ±0% | 148,926,400 |
| 2024/03/18 | 28 | 29 | 28 | 28 | ±0 | ±0% | 140,275,100 |
| 2024/03/15 | 28 | 29 | 28 | 28 | ±0 | ±0% | 147,076,000 |
| 2024/03/14 | 28 | 29 | 27 | 28 | ±0 | ±0% | 151,879,500 |
| 2024/03/13 | 28 | 29 | 27 | 28 | ±0 | ±0% | 151,006,900 |
| 2024/03/12 | 28 | 29 | 27 | 28 | ±0 | ±0% | 137,773,700 |
| 2024/03/11 | 28 | 29 | 28 | 28 | ±0 | ±0% | 123,415,100 |
| 2024/03/08 | 28 | 29 | 28 | 28 | ±0 | ±0% | 127,302,700 |
| 2024/03/07 | 28 | 29 | 27 | 28 | ±0 | ±0% | 137,436,200 |
| 2024/03/06 | 28 | 28 | 27 | 28 | +1 | +3.7% | 161,988,300 |
| 2024/03/05 | 27 | 27 | 26 | 27 | ±0 | ±0% | 142,632,100 |
| 2024/03/04 | 28 | 28 | 26 | 27 | ±0 | ±0% | 121,847,600 |
| 2024/03/01 | 26 | 28 | 26 | 27 | ±0 | ±0% | 121,563,000 |
| 2024/02/29 | 27 | 27 | 26 | 27 | ±0 | ±0% | 119,487,100 |
| 2024/02/28 | 27 | 27 | 26 | 27 | ±0 | ±0% | 90,809,200 |
| 2024/02/27 | 27 | 27 | 26 | 27 | ±0 | ±0% | 70,515,200 |
| 2024/02/26 | 26 | 27 | 26 | 27 | ±0 | ±0% | 107,371,800 |
| 2024/02/22 | 27 | 27 | 26 | 27 | +1 | +3.8% | 110,935,100 |
| 2024/02/21 | 26 | 27 | 26 | 26 | -1 | -3.7% | 125,953,900 |
| 2024/02/20 | 26 | 27 | 26 | 27 | ±0 | ±0% | 130,999,700 |
| 2024/02/19 | 26 | 27 | 26 | 27 | +1 | +3.8% | 126,294,700 |
| 2024/02/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 114,557,200 |
| 2024/02/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 122,038,500 |
1～
50
件表示中 / 5862件
類似銘柄と比較する
現在ご覧いただいている「音 通」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 |
|---|---|---|---|---|---|---|---|---|
| 音 通 | 2,700円 | +5.2% | +35.2% | 0.89% | 27.55倍 | 1.75倍 |
|
業務用カラオケ機器の賃貸・販売が柱。２４時間ジム等のＦＣ店、コインパーキングも。関西地盤 |
| ＧＭＯ－ＡＰ | 33,600円 | +0.7% | +122.2% | 2.05% | 24.62倍 | 1.05倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
| 動物高医 | 196,000円 | +6.9% | +5.8% | 1.02% | 13.52倍 | 1.36倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
| プラザＨＤ | 199,100円 | -5.9% | +26.1% | 2.51% | 96.14倍 | 2.54倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| セレスポ | 96,000円 | -54.8% | - | 2.40% | - | 0.52倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
