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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 26 | 27 | 26 | 26 | -1 | -3.7% | 144,005,800 |
| 2024/05/15 | 26 | 27 | 26 | 27 | +1 | +3.8% | 150,815,000 |
| 2024/05/14 | 27 | 27 | 26 | 26 | -1 | -3.7% | 177,029,600 |
| 2024/05/13 | 27 | 27 | 26 | 27 | +1 | +3.8% | 192,103,000 |
| 2024/05/10 | 27 | 27 | 26 | 26 | -1 | -3.7% | 189,144,200 |
| 2024/05/09 | 26 | 27 | 26 | 27 | +1 | +3.8% | 198,878,400 |
| 2024/05/08 | 27 | 27 | 26 | 26 | ±0 | ±0% | 192,405,000 |
| 2024/05/07 | 27 | 27 | 26 | 26 | ±0 | ±0% | 185,073,800 |
| 2024/05/02 | 27 | 27 | 26 | 26 | ±0 | ±0% | 177,168,800 |
| 2024/05/01 | 27 | 27 | 26 | 26 | ±0 | ±0% | 148,431,200 |
| 2024/04/30 | 26 | 27 | 26 | 26 | -1 | -3.7% | 175,845,300 |
| 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 |
1～
50
件表示中 / 5873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 | 2,600円 | +1.9% | +17.8% | 0.92% | 16.99倍 | 1.69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 |
| 鉄人化ＨＤ | 39,900円 | +4.4% | +999.9% | 0.00% | 194.63倍 | 25.66倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| オールアバウト | 38,600円 | +5.1% | - | 0.78% | - | 1.31倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| ＬＰＦ | 118,800円 | +13.8% | +134.0% | 0.00% | 14.81倍 | 3.21倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ＧａｍｅＷｉｔｈ | 28,700円 | -0.3% | -87.2% | 0.00% | - | 1.49倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
市場注目の銘柄
チャート関連のコラム
