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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 5,000 | 5,000 | 4,990 | 4,990 | -10 | -0.2% | 300 |
| 2022/06/15 | 5,000 | 5,000 | 5,000 | 5,000 | - | - | 100 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 5,020 | 5,020 | 5,020 | 5,020 | - | - | 200 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 5,000 | 5,010 | 5,000 | 5,010 | +10 | +0.2% | 200 |
| 2022/06/06 | 5,040 | 5,040 | 5,000 | 5,000 | +10 | +0.2% | 700 |
| 2022/06/03 | 4,990 | 4,990 | 4,990 | 4,990 | ±0 | ±0% | 200 |
| 2022/06/02 | 4,990 | 4,995 | 4,990 | 4,990 | +10 | +0.2% | 300 |
| 2022/06/01 | 4,985 | 4,985 | 4,980 | 4,980 | +10 | +0.2% | 300 |
| 2022/05/31 | 4,950 | 4,970 | 4,945 | 4,970 | +50 | +1% | 800 |
| 2022/05/30 | 4,945 | 4,945 | 4,920 | 4,920 | -20 | -0.4% | 600 |
| 2022/05/27 | 4,930 | 4,940 | 4,925 | 4,940 | +20 | +0.4% | 500 |
| 2022/05/26 | 4,900 | 4,920 | 4,900 | 4,920 | +30 | +0.6% | 600 |
| 2022/05/25 | 4,890 | 4,890 | 4,890 | 4,890 | ±0 | ±0% | 200 |
| 2022/05/24 | 4,895 | 4,895 | 4,890 | 4,890 | -5 | -0.1% | 200 |
| 2022/05/23 | 4,890 | 4,895 | 4,890 | 4,895 | +5 | +0.1% | 200 |
| 2022/05/20 | 4,900 | 4,900 | 4,890 | 4,890 | +5 | +0.1% | 300 |
| 2022/05/19 | 4,880 | 4,885 | 4,880 | 4,885 | ±0 | ±0% | 400 |
| 2022/05/18 | 4,860 | 4,885 | 4,860 | 4,885 | ±0 | ±0% | 200 |
| 2022/05/17 | 4,880 | 4,885 | 4,880 | 4,885 | - | - | 300 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 4,875 | 4,885 | 4,875 | 4,885 | +55 | +1.1% | 300 |
| 2022/05/12 | 4,860 | 4,860 | 4,830 | 4,830 | -50 | -1% | 200 |
| 2022/05/11 | 4,845 | 4,880 | 4,845 | 4,880 | -5 | -0.1% | 200 |
| 2022/05/10 | 4,885 | 4,885 | 4,885 | 4,885 | +45 | +0.9% | 100 |
| 2022/05/09 | 4,850 | 4,850 | 4,840 | 4,840 | +5 | +0.1% | 300 |
| 2022/05/06 | 4,870 | 4,870 | 4,835 | 4,835 | - | - | 200 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 4,795 | 4,800 | 4,795 | 4,800 | +30 | +0.6% | 200 |
| 2022/04/27 | 4,770 | 4,770 | 4,770 | 4,770 | -85 | -1.8% | 100 |
| 2022/04/26 | 4,855 | 4,855 | 4,855 | 4,855 | +20 | +0.4% | 100 |
| 2022/04/25 | 4,755 | 4,885 | 4,755 | 4,835 | - | - | 400 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 300 |
| 2022/04/20 | 4,820 | 4,840 | 4,820 | 4,840 | +70 | +1.5% | 200 |
| 2022/04/19 | 4,770 | 4,770 | 4,770 | 4,770 | -5 | -0.1% | 200 |
| 2022/04/18 | 4,775 | 4,775 | 4,775 | 4,775 | +5 | +0.1% | 200 |
| 2022/04/15 | 4,775 | 4,775 | 4,770 | 4,770 | - | - | 200 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 4,735 | 4,775 | 4,735 | 4,775 | - | - | 200 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 4,790 | 4,790 | 4,750 | 4,790 | -25 | -0.5% | 400 |
| 2022/04/06 | 4,715 | 4,815 | 4,715 | 4,815 | +115 | +2.4% | 600 |
| 2022/04/05 | 4,680 | 4,700 | 4,680 | 4,700 | +20 | +0.4% | 300 |
| 2022/04/04 | 4,695 | 4,695 | 4,680 | 4,680 | +20 | +0.4% | 400 |
751～
800
件表示中 / 3737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 | - | +2.0% | +38.3% | - | - | - |
|
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 |
| ギークス | 49,300円 | +5.7% | +33.6% | 4.06% | 12.73倍 | 1.84倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ギックス | 90,300円 | +8.6% | - | 5.92% | - | 2.67倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| Ａｏｂａ－ＢＢＴ | 35,100円 | +7.1% | +26.4% | 3.13% | 10.36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 |
| インテＧ | 230,800円 | +10.4% | +2.3% | 2.82% | 14.32倍 | 2.60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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
