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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 4,680 | 4,685 | 4,665 | 4,665 | -15 | -0.3% | 900 |
| 2021/08/20 | 4,680 | 4,690 | 4,680 | 4,680 | ±0 | ±0% | 600 |
| 2021/08/19 | 4,680 | 4,685 | 4,680 | 4,680 | +5 | +0.1% | 500 |
| 2021/08/18 | 4,665 | 4,675 | 4,665 | 4,675 | +10 | +0.2% | 500 |
| 2021/08/17 | 4,670 | 4,670 | 4,665 | 4,665 | ±0 | ±0% | 300 |
| 2021/08/16 | 4,665 | 4,665 | 4,665 | 4,665 | -5 | -0.1% | 300 |
| 2021/08/13 | 4,650 | 4,670 | 4,650 | 4,670 | +10 | +0.2% | 400 |
| 2021/08/12 | 4,650 | 4,660 | 4,650 | 4,660 | +15 | +0.3% | 500 |
| 2021/08/11 | 4,660 | 4,660 | 4,645 | 4,645 | -15 | -0.3% | 300 |
| 2021/08/10 | 4,640 | 4,660 | 4,640 | 4,660 | -15 | -0.3% | 700 |
| 2021/08/06 | 4,675 | 4,675 | 4,655 | 4,675 | +15 | +0.3% | 400 |
| 2021/08/05 | 4,675 | 4,680 | 4,660 | 4,660 | -15 | -0.3% | 500 |
| 2021/08/04 | 4,675 | 4,675 | 4,675 | 4,675 | ±0 | ±0% | 300 |
| 2021/08/03 | 4,675 | 4,675 | 4,675 | 4,675 | +5 | +0.1% | 700 |
| 2021/08/02 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 1,000 |
| 2021/07/30 | 4,660 | 4,675 | 4,660 | 4,670 | +20 | +0.4% | 400 |
| 2021/07/29 | 4,670 | 4,670 | 4,650 | 4,650 | -20 | -0.4% | 200 |
| 2021/07/28 | 4,620 | 4,670 | 4,620 | 4,670 | +30 | +0.6% | 300 |
| 2021/07/27 | 4,620 | 4,640 | 4,620 | 4,640 | +30 | +0.7% | 200 |
| 2021/07/26 | 4,685 | 4,685 | 4,600 | 4,610 | -30 | -0.6% | 1,400 |
| 2021/07/21 | 4,640 | 4,640 | 4,635 | 4,640 | +5 | +0.1% | 500 |
| 2021/07/20 | 4,630 | 4,635 | 4,630 | 4,635 | +5 | +0.1% | 800 |
| 2021/07/19 | 4,630 | 4,640 | 4,600 | 4,630 | +10 | +0.2% | 500 |
| 2021/07/16 | 4,620 | 4,620 | 4,620 | 4,620 | ±0 | ±0% | 200 |
| 2021/07/15 | 4,575 | 4,630 | 4,575 | 4,620 | -5 | -0.1% | 900 |
| 2021/07/14 | 4,620 | 4,625 | 4,620 | 4,625 | +30 | +0.7% | 300 |
| 2021/07/13 | 4,565 | 4,620 | 4,565 | 4,595 | +30 | +0.7% | 700 |
| 2021/07/12 | 4,615 | 4,620 | 4,560 | 4,565 | -40 | -0.9% | 1,200 |
| 2021/07/09 | 4,600 | 4,610 | 4,600 | 4,605 | +10 | +0.2% | 1,400 |
| 2021/07/08 | 4,550 | 4,595 | 4,550 | 4,595 | +40 | +0.9% | 400 |
| 2021/07/07 | 4,595 | 4,595 | 4,555 | 4,555 | -40 | -0.9% | 300 |
| 2021/07/06 | 4,590 | 4,595 | 4,590 | 4,595 | +5 | +0.1% | 200 |
| 2021/07/05 | 4,590 | 4,590 | 4,590 | 4,590 | -5 | -0.1% | 700 |
| 2021/07/02 | 4,595 | 4,595 | 4,595 | 4,595 | +5 | +0.1% | 300 |
| 2021/07/01 | 4,595 | 4,595 | 4,575 | 4,590 | -5 | -0.1% | 400 |
| 2021/06/30 | 4,595 | 4,595 | 4,595 | 4,595 | +40 | +0.9% | 500 |
| 2021/06/29 | 4,555 | 4,555 | 4,555 | 4,555 | ±0 | ±0% | 100 |
| 2021/06/28 | 4,550 | 4,555 | 4,550 | 4,555 | -30 | -0.7% | 700 |
| 2021/06/25 | 4,575 | 4,585 | 4,575 | 4,585 | - | - | 400 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 4,550 | 4,570 | 4,550 | 4,570 | +20 | +0.4% | 200 |
| 2021/06/22 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 300 |
| 2021/06/21 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 200 |
| 2021/06/18 | 4,570 | 4,570 | 4,550 | 4,550 | -10 | -0.2% | 200 |
| 2021/06/17 | 4,575 | 4,575 | 4,560 | 4,560 | - | - | 400 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 4,580 | 4,580 | 4,580 | 4,580 | - | - | 200 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 4,565 | 4,565 | 4,565 | 4,565 | +15 | +0.3% | 100 |
951～
1000
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
