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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 7,410 | 7,490 | 7,410 | 7,490 | +80 | +1.1% | 300 |
| 2025/05/01 | 7,540 | 7,600 | 7,360 | 7,410 | +20 | +0.3% | 1,900 |
| 2025/04/30 | 7,400 | 7,400 | 7,360 | 7,390 | +40 | +0.5% | 300 |
| 2025/04/28 | 7,400 | 7,400 | 7,350 | 7,350 | -50 | -0.7% | 400 |
| 2025/04/25 | 7,310 | 7,410 | 7,300 | 7,400 | +90 | +1.2% | 1,600 |
| 2025/04/24 | 7,330 | 8,120 | 7,310 | 7,310 | - | - | 5,300 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 7,360 | 7,360 | 7,320 | 7,320 | -10 | -0.1% | 200 |
| 2025/04/21 | 7,350 | 7,350 | 7,330 | 7,330 | ±0 | ±0% | 200 |
| 2025/04/18 | 7,330 | 7,330 | 7,330 | 7,330 | -30 | -0.4% | 200 |
| 2025/04/17 | 7,400 | 7,400 | 7,340 | 7,360 | -40 | -0.5% | 400 |
| 2025/04/16 | 7,420 | 7,420 | 7,400 | 7,400 | +130 | +1.8% | 300 |
| 2025/04/15 | 7,270 | 7,270 | 7,270 | 7,270 | -80 | -1.1% | 100 |
| 2025/04/14 | 7,350 | 7,350 | 7,350 | 7,350 | - | - | 100 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 7,260 | 7,300 | 7,260 | 7,300 | +220 | +3.1% | 500 |
| 2025/04/09 | 7,130 | 7,130 | 7,080 | 7,080 | ±0 | ±0% | 200 |
| 2025/04/08 | 7,110 | 7,170 | 7,080 | 7,080 | +80 | +1.1% | 1,400 |
| 2025/04/07 | 7,210 | 7,210 | 7,000 | 7,000 | -460 | -6.2% | 1,100 |
| 2025/04/04 | 7,400 | 7,460 | 7,300 | 7,460 | -30 | -0.4% | 900 |
| 2025/04/03 | 7,530 | 7,530 | 7,490 | 7,490 | -110 | -1.4% | 800 |
| 2025/04/02 | 7,550 | 7,600 | 7,540 | 7,600 | +50 | +0.7% | 300 |
| 2025/04/01 | 7,610 | 7,610 | 7,550 | 7,550 | +50 | +0.7% | 600 |
| 2025/03/31 | 7,540 | 7,540 | 7,500 | 7,500 | -20 | -0.3% | 400 |
| 2025/03/28 | 7,530 | 7,540 | 7,520 | 7,520 | -10 | -0.1% | 500 |
| 2025/03/27 | 7,580 | 7,580 | 7,530 | 7,530 | -50 | -0.7% | 300 |
| 2025/03/26 | 7,570 | 7,580 | 7,530 | 7,580 | +10 | +0.1% | 1,500 |
| 2025/03/25 | 7,560 | 7,620 | 7,540 | 7,570 | +70 | +0.9% | 500 |
| 2025/03/24 | 7,470 | 7,500 | 7,470 | 7,500 | +40 | +0.5% | 500 |
| 2025/03/21 | 7,450 | 7,490 | 7,450 | 7,460 | - | - | 500 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 7,410 | 7,420 | 7,380 | 7,420 | +10 | +0.1% | 1,000 |
| 2025/03/17 | 7,410 | 7,410 | 7,410 | 7,410 | +100 | +1.4% | 200 |
| 2025/03/14 | 7,420 | 7,430 | 7,310 | 7,310 | -90 | -1.2% | 800 |
| 2025/03/13 | 7,390 | 7,400 | 7,390 | 7,400 | +60 | +0.8% | 200 |
| 2025/03/12 | 7,310 | 7,430 | 7,310 | 7,340 | +40 | +0.5% | 300 |
| 2025/03/11 | 7,340 | 7,340 | 7,300 | 7,300 | - | - | 300 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 7,460 | 7,490 | 7,460 | 7,490 | +30 | +0.4% | 400 |
| 2025/03/06 | 7,410 | 7,580 | 7,410 | 7,460 | +60 | +0.8% | 900 |
| 2025/03/05 | 7,390 | 7,400 | 7,390 | 7,400 | +90 | +1.2% | 500 |
| 2025/03/04 | 7,310 | 7,310 | 7,310 | 7,310 | +80 | +1.1% | 500 |
| 2025/03/03 | 7,180 | 7,230 | 7,110 | 7,230 | +100 | +1.4% | 600 |
| 2025/02/28 | 7,020 | 7,150 | 7,010 | 7,130 | -150 | -2.1% | 1,900 |
| 2025/02/27 | 7,780 | 7,790 | 7,210 | 7,280 | -620 | -7.8% | 3,200 |
| 2025/02/26 | 7,960 | 8,060 | 7,900 | 7,900 | -100 | -1.3% | 1,500 |
| 2025/02/25 | 8,020 | 8,200 | 7,980 | 8,000 | -10 | -0.1% | 1,900 |
| 2025/02/21 | 8,020 | 8,020 | 8,010 | 8,010 | -80 | -1% | 500 |
| 2025/02/20 | 8,280 | 8,280 | 8,090 | 8,090 | -200 | -2.4% | 500 |
| 2025/02/19 | 8,240 | 8,290 | 8,220 | 8,290 | +50 | +0.6% | 600 |
1～
50
件表示中 / 3692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 | 749,000円 | +2.0% | +38.3% | 1.60% | 56.05倍 | 1.24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 |
| 共和コーポ | 90,000円 | +10.9% | +15.0% | 2.22% | 6.85倍 | 1.23倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| サーキュ | 64,300円 | +13.6% | +47.6% | 0.00% | 20.79倍 | 1.87倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| サイネックス | 79,900円 | +0.7% | +1.2% | 1.88% | 11.49倍 | 0.57倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ギグワークス | 23,200円 | -1.9% | - | 0.86% | 114.85倍 | 1.88倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
市場注目の銘柄
チャート関連のコラム
