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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,830 | 4,835 | 4,830 | 4,830 | -60 | -1.2% | 300 |
| 2022/01/24 | 4,820 | 4,890 | 4,820 | 4,890 | +50 | +1% | 200 |
| 2022/01/21 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 300 |
| 2022/01/20 | 4,855 | 4,860 | 4,840 | 4,840 | +5 | +0.1% | 300 |
| 2022/01/19 | 4,840 | 4,840 | 4,835 | 4,835 | - | - | 300 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 4,860 | 4,860 | 4,860 | 4,860 | ±0 | ±0% | 400 |
| 2022/01/14 | 4,865 | 4,880 | 4,860 | 4,860 | -15 | -0.3% | 400 |
| 2022/01/13 | 4,875 | 4,875 | 4,875 | 4,875 | +20 | +0.4% | 200 |
| 2022/01/12 | 4,850 | 4,870 | 4,835 | 4,855 | +5 | +0.1% | 1,000 |
| 2022/01/11 | 4,800 | 4,860 | 4,800 | 4,850 | +65 | +1.4% | 700 |
| 2022/01/07 | 4,785 | 4,785 | 4,785 | 4,785 | -30 | -0.6% | 100 |
| 2022/01/06 | 4,755 | 4,815 | 4,730 | 4,815 | +25 | +0.5% | 300 |
| 2022/01/05 | 4,810 | 4,810 | 4,790 | 4,790 | -20 | -0.4% | 200 |
| 2022/01/04 | 4,850 | 4,900 | 4,790 | 4,810 | +30 | +0.6% | 800 |
| 2021/12/30 | 4,720 | 4,780 | 4,720 | 4,780 | +10 | +0.2% | 300 |
| 2021/12/29 | 4,770 | 4,770 | 4,770 | 4,770 | - | - | 400 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 4,750 | 4,770 | 4,750 | 4,770 | - | - | 1,500 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 4,680 | 4,700 | 4,680 | 4,700 | ±0 | ±0% | 200 |
| 2021/12/22 | 4,655 | 4,700 | 4,655 | 4,700 | +5 | +0.1% | 200 |
| 2021/12/21 | 4,695 | 4,695 | 4,695 | 4,695 | ±0 | ±0% | 100 |
| 2021/12/20 | 4,695 | 4,695 | 4,695 | 4,695 | ±0 | ±0% | 100 |
| 2021/12/17 | 4,700 | 4,700 | 4,695 | 4,695 | - | - | 200 |
| 2021/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/15 | 4,655 | 4,725 | 4,630 | 4,725 | +70 | +1.5% | 400 |
| 2021/12/14 | 4,625 | 4,655 | 4,625 | 4,655 | -10 | -0.2% | 600 |
| 2021/12/13 | 4,655 | 4,665 | 4,655 | 4,665 | +15 | +0.3% | 200 |
| 2021/12/10 | 4,650 | 4,650 | 4,650 | 4,650 | -5 | -0.1% | 100 |
| 2021/12/09 | 4,690 | 4,690 | 4,655 | 4,655 | +5 | +0.1% | 200 |
| 2021/12/08 | 4,650 | 4,650 | 4,650 | 4,650 | -10 | -0.2% | 300 |
| 2021/12/07 | 4,660 | 4,660 | 4,660 | 4,660 | -40 | -0.9% | 100 |
| 2021/12/06 | 4,710 | 4,710 | 4,690 | 4,700 | +20 | +0.4% | 700 |
| 2021/12/03 | 4,660 | 4,685 | 4,660 | 4,680 | ±0 | ±0% | 600 |
| 2021/12/02 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 100 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 4,670 | 4,680 | 4,670 | 4,680 | +45 | +1% | 200 |
| 2021/11/29 | 4,660 | 4,660 | 4,635 | 4,635 | -45 | -1% | 400 |
| 2021/11/26 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 300 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 200 |
| 2021/11/22 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 300 |
| 2021/11/19 | 4,680 | 4,685 | 4,670 | 4,670 | - | - | 500 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 4,655 | 4,655 | 4,650 | 4,650 | -20 | -0.4% | 400 |
| 2021/11/16 | 4,670 | 4,670 | 4,670 | 4,670 | +15 | +0.3% | 200 |
| 2021/11/15 | 4,655 | 4,655 | 4,655 | 4,655 | +5 | +0.1% | 200 |
| 2021/11/12 | 4,635 | 4,650 | 4,635 | 4,650 | +25 | +0.5% | 300 |
| 2021/11/11 | 4,625 | 4,625 | 4,625 | 4,625 | - | - | 100 |
801～
850
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
