昴の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 7,050 | 7,060 | 7,050 | 7,060 | +40 | +0.6% | 600 |
| 2025/08/19 | 7,030 | 7,050 | 7,020 | 7,020 | ±0 | ±0% | 500 |
| 2025/08/18 | 7,020 | 7,020 | 7,000 | 7,020 | +10 | +0.1% | 1,100 |
| 2025/08/15 | 7,000 | 7,020 | 7,000 | 7,010 | -20 | -0.3% | 700 |
| 2025/08/14 | 7,000 | 7,030 | 7,000 | 7,030 | +30 | +0.4% | 500 |
| 2025/08/13 | 7,000 | 7,000 | 7,000 | 7,000 | -40 | -0.6% | 400 |
| 2025/08/12 | 7,050 | 7,050 | 7,040 | 7,040 | +30 | +0.4% | 400 |
| 2025/08/08 | 7,000 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 900 |
| 2025/08/07 | 7,010 | 7,010 | 7,000 | 7,000 | ±0 | ±0% | 1,200 |
| 2025/08/06 | 7,010 | 7,010 | 7,000 | 7,000 | -10 | -0.1% | 1,200 |
| 2025/08/05 | 7,020 | 7,030 | 7,010 | 7,010 | -90 | -1.3% | 800 |
| 2025/08/04 | 7,010 | 7,100 | 6,990 | 7,100 | +90 | +1.3% | 2,700 |
| 2025/08/01 | 7,040 | 7,040 | 7,010 | 7,010 | -50 | -0.7% | 1,900 |
| 2025/07/31 | 7,310 | 7,310 | 7,050 | 7,060 | -260 | -3.6% | 3,300 |
| 2025/07/30 | 7,300 | 7,350 | 7,280 | 7,320 | -10 | -0.1% | 600 |
| 2025/07/29 | 7,310 | 7,380 | 7,310 | 7,330 | ±0 | ±0% | 700 |
| 2025/07/28 | 7,360 | 7,360 | 7,330 | 7,330 | +20 | +0.3% | 400 |
| 2025/07/25 | 7,340 | 7,350 | 7,310 | 7,310 | -50 | -0.7% | 800 |
| 2025/07/24 | 7,360 | 7,360 | 7,360 | 7,360 | -10 | -0.1% | 100 |
| 2025/07/23 | 7,370 | 7,370 | 7,370 | 7,370 | ±0 | ±0% | 100 |
| 2025/07/22 | 7,350 | 7,390 | 7,350 | 7,370 | - | - | 400 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 7,320 | 7,340 | 7,310 | 7,330 | -20 | -0.3% | 400 |
| 2025/07/15 | 7,320 | 7,350 | 7,300 | 7,350 | -10 | -0.1% | 700 |
| 2025/07/14 | 7,280 | 7,360 | 7,280 | 7,360 | +80 | +1.1% | 1,400 |
| 2025/07/11 | 7,250 | 7,280 | 7,250 | 7,280 | +10 | +0.1% | 400 |
| 2025/07/10 | 7,270 | 7,270 | 7,270 | 7,270 | ±0 | ±0% | 100 |
| 2025/07/09 | 7,270 | 7,270 | 7,270 | 7,270 | - | - | 100 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 7,270 | 7,270 | 7,270 | 7,270 | -30 | -0.4% | 300 |
| 2025/07/03 | 7,280 | 7,300 | 7,280 | 7,300 | ±0 | ±0% | 300 |
| 2025/07/02 | 7,260 | 7,300 | 7,260 | 7,300 | +40 | +0.6% | 400 |
| 2025/07/01 | 7,330 | 7,330 | 7,260 | 7,260 | -70 | -1% | 300 |
| 2025/06/30 | 7,280 | 7,340 | 7,280 | 7,330 | +60 | +0.8% | 400 |
| 2025/06/27 | 7,270 | 7,270 | 7,270 | 7,270 | +30 | +0.4% | 100 |
| 2025/06/26 | 7,230 | 7,250 | 7,230 | 7,240 | +40 | +0.6% | 600 |
| 2025/06/25 | 7,200 | 7,200 | 7,200 | 7,200 | ±0 | ±0% | 100 |
| 2025/06/24 | 7,200 | 7,200 | 7,200 | 7,200 | +30 | +0.4% | 200 |
| 2025/06/23 | 7,160 | 7,170 | 7,160 | 7,170 | -30 | -0.4% | 300 |
| 2025/06/20 | 7,300 | 7,330 | 7,200 | 7,200 | -80 | -1.1% | 1,900 |
| 2025/06/19 | 7,210 | 7,280 | 7,200 | 7,280 | +70 | +1% | 800 |
| 2025/06/18 | 7,210 | 7,220 | 7,210 | 7,210 | ±0 | ±0% | 400 |
| 2025/06/17 | 7,160 | 7,210 | 7,160 | 7,210 | +60 | +0.8% | 300 |
| 2025/06/16 | 7,150 | 7,150 | 7,150 | 7,150 | +20 | +0.3% | 100 |
| 2025/06/13 | 7,130 | 7,130 | 7,130 | 7,130 | ±0 | ±0% | 100 |
| 2025/06/12 | 7,150 | 7,180 | 7,130 | 7,130 | -70 | -1% | 400 |
| 2025/06/11 | 7,210 | 7,260 | 7,200 | 7,200 | -70 | -1% | 400 |
| 2025/06/10 | 7,300 | 7,300 | 7,250 | 7,270 | -30 | -0.4% | 800 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「昴」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 |
|---|---|---|---|---|---|---|---|---|
| 昴 | 708,000円 | +2.0% | +38.3% | 1.69% | 53.01倍 | 1.17倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| Ａｏｂａ－ＢＢＴ | 34,900円 | +7.1% | +26.4% | 3.15% | 10.30倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＫＩＹＯ | 72,000円 | +16.4% | +38.9% | 0.00% | 18.26倍 | 4.14倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| インテＧ | 224,400円 | +10.4% | +2.3% | 2.90% | 13.92倍 | 2.52倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ナルネット | 92,400円 | +21.9% | +57.7% | 2.60% | 12.02倍 | 1.44倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
市場注目の銘柄
チャート関連のコラム
