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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/02 | 7,090 | 7,110 | 7,050 | 7,050 | - | - | 800 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 7,130 | 7,130 | 7,130 | 7,130 | +60 | +0.8% | 100 |
| 2024/11/27 | 7,070 | 7,070 | 7,070 | 7,070 | ±0 | ±0% | 200 |
| 2024/11/26 | 7,070 | 7,070 | 7,070 | 7,070 | +50 | +0.7% | 200 |
| 2024/11/25 | 7,100 | 7,100 | 7,020 | 7,020 | - | - | 600 |
101～
150
件表示中 / 3736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% | - | - | - |
|
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 |
| フォースタ | 155,000円 | +16.4% | +42.5% | 0.00% | 10.23倍 | 2.36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 |
| ＩＮＣ | 50,300円 | +8.1% | - | 0.00% | - | 2.97倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| ギークス | 48,700円 | +5.7% | +33.6% | 4.11% | 12.58倍 | 1.82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 | 89,800円 | +8.6% | - | 5.96% | - | 2.65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 |
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
