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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 4,605 | 4,625 | 4,605 | 4,625 | -15 | -0.3% | 300 |
| 2021/11/02 | 4,645 | 4,645 | 4,640 | 4,640 | -5 | -0.1% | 400 |
| 2021/11/01 | 4,625 | 4,645 | 4,625 | 4,645 | - | - | 400 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 4,640 | 4,640 | 4,610 | 4,610 | - | - | 500 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 4,620 | 4,620 | 4,620 | 4,620 | +35 | +0.8% | 300 |
| 2021/10/20 | 4,585 | 4,585 | 4,585 | 4,585 | -5 | -0.1% | 300 |
| 2021/10/19 | 4,590 | 4,590 | 4,590 | 4,590 | +25 | +0.5% | 300 |
| 2021/10/18 | 4,565 | 4,600 | 4,565 | 4,565 | - | - | 300 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 4,575 | 4,575 | 4,575 | 4,575 | -40 | -0.9% | 300 |
| 2021/10/13 | 4,570 | 4,615 | 4,570 | 4,615 | +30 | +0.7% | 300 |
| 2021/10/12 | 4,565 | 4,585 | 4,565 | 4,585 | +5 | +0.1% | 200 |
| 2021/10/11 | 4,585 | 4,585 | 4,550 | 4,580 | +50 | +1.1% | 500 |
| 2021/10/08 | 4,560 | 4,560 | 4,530 | 4,530 | ±0 | ±0% | 300 |
| 2021/10/07 | 4,550 | 4,550 | 4,530 | 4,530 | -40 | -0.9% | 1,000 |
| 2021/10/06 | 4,570 | 4,570 | 4,570 | 4,570 | +20 | +0.4% | 100 |
| 2021/10/05 | 4,560 | 4,570 | 4,545 | 4,550 | -20 | -0.4% | 700 |
| 2021/10/04 | 4,605 | 4,605 | 4,570 | 4,570 | +15 | +0.3% | 300 |
| 2021/10/01 | 4,555 | 4,555 | 4,555 | 4,555 | ±0 | ±0% | 200 |
| 2021/09/30 | 4,555 | 4,555 | 4,555 | 4,555 | -5 | -0.1% | 100 |
| 2021/09/29 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 200 |
| 2021/09/28 | 4,550 | 4,550 | 4,545 | 4,550 | -5 | -0.1% | 300 |
| 2021/09/27 | 4,560 | 4,560 | 4,555 | 4,555 | -5 | -0.1% | 300 |
| 2021/09/24 | 4,560 | 4,560 | 4,560 | 4,560 | ±0 | ±0% | 100 |
| 2021/09/22 | 4,525 | 4,560 | 4,525 | 4,560 | +25 | +0.6% | 200 |
| 2021/09/21 | 4,540 | 4,540 | 4,535 | 4,535 | -5 | -0.1% | 300 |
| 2021/09/17 | 4,540 | 4,540 | 4,540 | 4,540 | ±0 | ±0% | 200 |
| 2021/09/16 | 4,540 | 4,540 | 4,540 | 4,540 | ±0 | ±0% | 100 |
| 2021/09/15 | 4,555 | 4,555 | 4,540 | 4,540 | -15 | -0.3% | 200 |
| 2021/09/14 | 4,560 | 4,560 | 4,555 | 4,555 | -5 | -0.1% | 200 |
| 2021/09/13 | 4,560 | 4,560 | 4,560 | 4,560 | +5 | +0.1% | 100 |
| 2021/09/10 | 4,550 | 4,575 | 4,550 | 4,555 | +20 | +0.4% | 900 |
| 2021/09/09 | 4,535 | 4,535 | 4,535 | 4,535 | +5 | +0.1% | 100 |
| 2021/09/08 | 4,530 | 4,530 | 4,530 | 4,530 | +5 | +0.1% | 100 |
| 2021/09/07 | 4,530 | 4,530 | 4,525 | 4,525 | -30 | -0.7% | 500 |
| 2021/09/06 | 4,565 | 4,565 | 4,520 | 4,555 | +25 | +0.6% | 300 |
| 2021/09/03 | 4,515 | 4,530 | 4,510 | 4,530 | +20 | +0.4% | 500 |
| 2021/09/02 | 4,555 | 4,555 | 4,510 | 4,510 | -10 | -0.2% | 200 |
| 2021/09/01 | 4,510 | 4,580 | 4,485 | 4,520 | -65 | -1.4% | 700 |
| 2021/08/31 | 4,565 | 4,585 | 4,480 | 4,585 | +55 | +1.2% | 2,000 |
| 2021/08/30 | 4,485 | 4,550 | 4,445 | 4,530 | -240 | -5% | 3,800 |
| 2021/08/27 | 4,730 | 4,770 | 4,725 | 4,770 | +35 | +0.7% | 2,200 |
| 2021/08/26 | 4,715 | 4,735 | 4,715 | 4,735 | +35 | +0.7% | 800 |
| 2021/08/25 | 4,685 | 4,700 | 4,675 | 4,700 | +10 | +0.2% | 900 |
| 2021/08/24 | 4,685 | 4,690 | 4,680 | 4,690 | +25 | +0.5% | 500 |
901～
950
件表示中 / 3738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 | 727,000円 | +2.0% | +38.3% | 1.65% | 54.40倍 | 1.20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 |
| ギックス | 90,800円 | +8.6% | - | 5.89% | - | 2.68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 |
| フォースタ | 153,500円 | +16.4% | +42.5% | 0.00% | 10.13倍 | 2.34倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| Ａｏｂａ－ＢＢＴ | 34,800円 | +7.1% | +26.4% | 3.16% | 10.27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 | 230,000円 | +10.4% | +2.3% | 2.83% | 14.27倍 | 2.59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
チャート関連のコラム
