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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 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 |
| 2018/05/21 | 4,575 | 4,575 | 4,575 | 4,575 | - | - | 100 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 4,530 | 4,530 | 4,530 | 4,530 | - | - | 100 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 4,525 | 4,525 | 4,525 | 4,525 | -45 | -1% | 100 |
| 2018/05/14 | 4,570 | 4,570 | 4,570 | 4,570 | ±0 | ±0% | 200 |
1701～
1750
件表示中 / 3739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 |
| 土木管理 | 36,200円 | +6.7% | +14.3% | 3.31% | 12.08倍 | 1.06倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ギックス | 91,300円 | +8.6% | - | 5.86% | - | 2.69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 |
| 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 |
| 東京通信 | 48,600円 | +5.8% | - | 0.00% | 490.91倍 | 9.17倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
