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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,230 | 4,230 | 4,200 | 4,200 | ±0 | ±0% | 800 |
| 2018/09/26 | 4,240 | 4,240 | 4,200 | 4,200 | +15 | +0.4% | 500 |
| 2018/09/25 | 4,160 | 4,185 | 4,160 | 4,185 | ±0 | ±0% | 200 |
| 2018/09/21 | 4,250 | 4,250 | 4,180 | 4,185 | -15 | -0.4% | 500 |
| 2018/09/20 | 4,205 | 4,205 | 4,200 | 4,200 | ±0 | ±0% | 700 |
| 2018/09/19 | 4,200 | 4,200 | 4,200 | 4,200 | +60 | +1.4% | 100 |
| 2018/09/18 | 4,140 | 4,140 | 4,140 | 4,140 | ±0 | ±0% | 100 |
| 2018/09/14 | 4,125 | 4,140 | 4,125 | 4,140 | - | - | 200 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 4,150 | 4,150 | 4,130 | 4,135 | +5 | +0.1% | 300 |
| 2018/09/11 | 4,130 | 4,130 | 4,130 | 4,130 | ±0 | ±0% | 100 |
| 2018/09/10 | 4,130 | 4,130 | 4,130 | 4,130 | -5 | -0.1% | 100 |
| 2018/09/07 | 4,135 | 4,135 | 4,135 | 4,135 | - | - | 100 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 4,140 | 4,140 | 4,125 | 4,125 | -65 | -1.6% | 500 |
| 2018/09/04 | 4,190 | 4,190 | 4,190 | 4,190 | - | - | 100 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 4,155 | 4,155 | 4,155 | 4,155 | +20 | +0.5% | 300 |
| 2018/08/30 | 4,110 | 4,135 | 4,110 | 4,135 | +30 | +0.7% | 700 |
| 2018/08/29 | 4,100 | 4,170 | 4,100 | 4,105 | -155 | -3.6% | 2,000 |
| 2018/08/28 | 4,290 | 4,295 | 4,260 | 4,260 | -40 | -0.9% | 900 |
| 2018/08/27 | 4,245 | 4,305 | 4,245 | 4,300 | +55 | +1.3% | 1,200 |
| 2018/08/24 | 4,270 | 4,320 | 4,240 | 4,245 | -75 | -1.7% | 1,100 |
| 2018/08/23 | 4,350 | 4,350 | 4,320 | 4,320 | -35 | -0.8% | 300 |
| 2018/08/22 | 4,415 | 4,415 | 4,355 | 4,355 | -85 | -1.9% | 500 |
| 2018/08/21 | 4,440 | 4,440 | 4,440 | 4,440 | -5 | -0.1% | 300 |
| 2018/08/20 | 4,440 | 4,445 | 4,440 | 4,445 | +5 | +0.1% | 300 |
| 2018/08/17 | 4,440 | 4,440 | 4,440 | 4,440 | -10 | -0.2% | 400 |
| 2018/08/16 | 4,450 | 4,450 | 4,450 | 4,450 | ±0 | ±0% | 300 |
| 2018/08/15 | 4,450 | 4,450 | 4,450 | 4,450 | ±0 | ±0% | 200 |
| 2018/08/14 | 4,445 | 4,450 | 4,445 | 4,450 | - | - | 500 |
| 2018/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/10 | 4,470 | 4,470 | 4,470 | 4,470 | - | - | 100 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 4,480 | 4,480 | 4,475 | 4,475 | -10 | -0.2% | 400 |
| 2018/08/07 | 4,500 | 4,505 | 4,485 | 4,485 | -65 | -1.4% | 600 |
| 2018/08/06 | 4,630 | 4,630 | 4,550 | 4,550 | -100 | -2.2% | 500 |
| 2018/08/03 | 4,650 | 4,650 | 4,635 | 4,650 | -15 | -0.3% | 400 |
| 2018/08/02 | 4,630 | 4,665 | 4,630 | 4,665 | +15 | +0.3% | 500 |
| 2018/08/01 | 4,705 | 4,730 | 4,650 | 4,650 | -55 | -1.2% | 600 |
| 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 |
1701～
1750
件表示中 / 3785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 | 685,000円 | +2.0% | +38.3% | 1.75% | 51.28倍 | 1.13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 |
| アルバイトタイ | 16,300円 | +14.1% | +55.7% | 3.07% | 51.42倍 | 1.08倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| Ｂｉｒｄｍａｎ | 23,300円 | - | - | 0.00% | - | 21.65倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| インテＧ | 218,900円 | +10.4% | +2.3% | 2.97% | 13.58倍 | 2.46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 |
| 市進ＨＤ | 44,000円 | +0.7% | +0.4% | 2.27% | 11.30倍 | 1.69倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
