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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,755 | 4,755 | 4,705 | 4,705 | -95 | -2% | 200 |
| 2018/07/30 | 4,800 | 4,800 | 4,800 | 4,800 | -60 | -1.2% | 100 |
| 2018/07/27 | 4,830 | 4,860 | 4,830 | 4,860 | -40 | -0.8% | 400 |
| 2018/07/26 | 4,900 | 4,900 | 4,900 | 4,900 | +70 | +1.4% | 200 |
| 2018/07/25 | 4,830 | 4,830 | 4,830 | 4,830 | - | - | 100 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 100 |
| 2018/07/20 | 4,830 | 4,830 | 4,830 | 4,830 | +70 | +1.5% | 100 |
| 2018/07/19 | 4,740 | 4,760 | 4,740 | 4,760 | +25 | +0.5% | 200 |
| 2018/07/18 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 200 |
| 2018/07/17 | 4,630 | 4,735 | 4,630 | 4,735 | +105 | +2.3% | 400 |
| 2018/07/13 | 4,700 | 4,700 | 4,630 | 4,630 | - | - | 300 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 200 |
| 2018/07/09 | 4,700 | 4,700 | 4,700 | 4,700 | -70 | -1.5% | 100 |
| 2018/07/06 | 4,770 | 4,770 | 4,770 | 4,770 | - | - | 100 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 4,630 | 4,630 | 4,630 | 4,630 | -70 | -1.5% | 400 |
| 2018/07/03 | 4,840 | 4,840 | 4,700 | 4,700 | -50 | -1.1% | 400 |
| 2018/07/02 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 100 |
| 2018/06/29 | 4,680 | 4,750 | 4,680 | 4,750 | ±0 | ±0% | 400 |
| 2018/06/28 | 4,790 | 4,790 | 4,750 | 4,750 | -180 | -3.7% | 200 |
| 2018/06/27 | 4,895 | 4,930 | 4,895 | 4,930 | +100 | +2.1% | 600 |
| 2018/06/26 | 4,880 | 4,900 | 4,830 | 4,830 | -5 | -0.1% | 500 |
| 2018/06/25 | 4,830 | 4,835 | 4,830 | 4,835 | -50 | -1% | 200 |
| 2018/06/22 | 4,885 | 4,885 | 4,885 | 4,885 | +15 | +0.3% | 100 |
| 2018/06/21 | 4,790 | 4,870 | 4,790 | 4,870 | +80 | +1.7% | 400 |
| 2018/06/20 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 500 |
| 2018/06/19 | 4,790 | 4,790 | 4,790 | 4,790 | -5 | -0.1% | 100 |
| 2018/06/18 | 4,795 | 4,795 | 4,795 | 4,795 | - | - | 100 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 4,650 | 4,670 | 4,650 | 4,670 | - | - | 200 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 4,650 | 4,650 | 4,650 | 4,650 | - | - | 100 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 4,650 | 4,650 | 4,650 | 4,650 | - | - | 100 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 4,690 | 4,690 | 4,690 | 4,690 | +45 | +1% | 100 |
| 2018/06/05 | 4,645 | 4,645 | 4,645 | 4,645 | -40 | -0.9% | 100 |
| 2018/06/04 | 4,685 | 4,685 | 4,685 | 4,685 | - | - | 100 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 4,640 | 4,640 | 4,640 | 4,640 | -10 | -0.2% | 100 |
| 2018/05/30 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 100 |
| 2018/05/29 | 4,650 | 4,650 | 4,650 | 4,650 | -5 | -0.1% | 200 |
| 2018/05/28 | 4,775 | 4,775 | 4,655 | 4,655 | - | - | 300 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 4,640 | 4,640 | 4,630 | 4,630 | ±0 | ±0% | 300 |
| 2018/05/23 | 4,600 | 4,630 | 4,600 | 4,630 | +30 | +0.7% | 300 |
| 2018/05/22 | 4,590 | 4,600 | 4,590 | 4,600 | +25 | +0.5% | 200 |
1651～
1700
件表示中 / 3695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 | 739,000円 | +2.0% | +38.3% | 1.62% | 55.30倍 | 1.22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 |
| ギグワークス | 24,000円 | -1.9% | - | 0.83% | 118.81倍 | 1.94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 |
| ＬＰＦ | 117,600円 | +13.8% | +134.0% | 0.00% | 14.66倍 | 3.01倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ＣＳＳＨＤ | 96,900円 | +7.9% | -2.7% | 3.10% | 10.73倍 | 1.82倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ツナグＧＨＤ | 58,800円 | +22.0% | +37.5% | 2.38% | 8.31倍 | 2.80倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
