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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,370 | 8,370 | 8,240 | 8,240 | +20 | +0.2% | 700 |
| 2025/02/17 | 8,420 | 8,420 | 8,220 | 8,220 | -50 | -0.6% | 400 |
| 2025/02/14 | 8,330 | 8,330 | 8,270 | 8,270 | -20 | -0.2% | 400 |
| 2025/02/13 | 8,290 | 8,300 | 8,210 | 8,290 | ±0 | ±0% | 400 |
| 2025/02/12 | 8,280 | 8,290 | 8,280 | 8,290 | -20 | -0.2% | 800 |
| 2025/02/10 | 8,210 | 8,310 | 8,210 | 8,310 | +100 | +1.2% | 900 |
| 2025/02/07 | 8,200 | 8,220 | 8,190 | 8,210 | -10 | -0.1% | 1,100 |
| 2025/02/06 | 8,220 | 8,220 | 8,220 | 8,220 | ±0 | ±0% | 400 |
| 2025/02/05 | 8,210 | 8,230 | 8,210 | 8,220 | +60 | +0.7% | 600 |
| 2025/02/04 | 8,140 | 8,290 | 8,140 | 8,160 | +40 | +0.5% | 400 |
| 2025/02/03 | 7,930 | 8,130 | 7,930 | 8,120 | +210 | +2.7% | 1,900 |
| 2025/01/31 | 8,200 | 8,210 | 7,910 | 7,910 | -420 | -5% | 800 |
| 2025/01/30 | 7,690 | 8,560 | 7,690 | 8,330 | +640 | +8.3% | 4,400 |
| 2025/01/29 | 7,730 | 7,730 | 7,680 | 7,690 | -10 | -0.1% | 500 |
| 2025/01/28 | 7,690 | 7,700 | 7,690 | 7,700 | +10 | +0.1% | 1,100 |
| 2025/01/27 | 7,790 | 7,790 | 7,690 | 7,690 | -30 | -0.4% | 700 |
| 2025/01/24 | 7,670 | 7,840 | 7,670 | 7,720 | +50 | +0.7% | 2,600 |
| 2025/01/23 | 7,520 | 7,670 | 7,520 | 7,670 | +100 | +1.3% | 900 |
| 2025/01/22 | 7,430 | 7,570 | 7,430 | 7,570 | +140 | +1.9% | 1,800 |
| 2025/01/21 | 7,410 | 7,430 | 7,410 | 7,430 | +100 | +1.4% | 300 |
| 2025/01/20 | 7,340 | 7,390 | 7,330 | 7,330 | +20 | +0.3% | 800 |
| 2025/01/17 | 7,360 | 7,360 | 7,310 | 7,310 | -10 | -0.1% | 700 |
| 2025/01/16 | 7,250 | 7,320 | 7,250 | 7,320 | +70 | +1% | 800 |
| 2025/01/15 | 7,250 | 7,250 | 7,250 | 7,250 | +10 | +0.1% | 100 |
| 2025/01/14 | 7,250 | 7,250 | 7,240 | 7,240 | - | - | 200 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 7,300 | 7,330 | 7,280 | 7,280 | -20 | -0.3% | 300 |
| 2025/01/08 | 7,330 | 7,330 | 7,300 | 7,300 | -50 | -0.7% | 200 |
| 2025/01/07 | 7,330 | 7,350 | 7,330 | 7,350 | +100 | +1.4% | 400 |
| 2025/01/06 | 7,280 | 7,290 | 7,250 | 7,250 | -20 | -0.3% | 600 |
| 2024/12/30 | 7,270 | 7,270 | 7,270 | 7,270 | +10 | +0.1% | 200 |
| 2024/12/27 | 7,200 | 7,260 | 7,200 | 7,260 | +40 | +0.6% | 700 |
| 2024/12/26 | 7,270 | 7,270 | 7,220 | 7,220 | -40 | -0.6% | 300 |
| 2024/12/25 | 7,280 | 7,290 | 7,260 | 7,260 | +10 | +0.1% | 600 |
| 2024/12/24 | 7,280 | 7,280 | 7,250 | 7,250 | -30 | -0.4% | 200 |
| 2024/12/23 | 7,250 | 7,290 | 7,250 | 7,280 | -20 | -0.3% | 300 |
| 2024/12/20 | 7,310 | 7,310 | 7,240 | 7,300 | +30 | +0.4% | 800 |
| 2024/12/19 | 7,340 | 7,340 | 7,250 | 7,270 | -20 | -0.3% | 400 |
| 2024/12/18 | 7,180 | 7,290 | 7,180 | 7,290 | +140 | +2% | 700 |
| 2024/12/17 | 7,120 | 7,150 | 7,120 | 7,150 | +30 | +0.4% | 200 |
| 2024/12/16 | 7,070 | 7,210 | 7,070 | 7,120 | - | - | 500 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 7,070 | 7,070 | 7,070 | 7,070 | +60 | +0.9% | 300 |
| 2024/12/11 | 7,010 | 7,010 | 7,010 | 7,010 | ±0 | ±0% | 100 |
| 2024/12/10 | 7,030 | 7,030 | 7,010 | 7,010 | -10 | -0.1% | 400 |
| 2024/12/09 | 7,020 | 7,020 | 7,020 | 7,020 | -70 | -1% | 100 |
| 2024/12/06 | 7,020 | 7,090 | 7,020 | 7,090 | +90 | +1.3% | 300 |
| 2024/12/05 | 7,000 | 7,000 | 7,000 | 7,000 | -30 | -0.4% | 400 |
| 2024/12/04 | 6,950 | 7,030 | 6,950 | 7,030 | -20 | -0.3% | 800 |
| 2024/12/03 | 7,050 | 7,050 | 7,050 | 7,050 | ±0 | ±0% | 300 |
51～
100
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
