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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 7,100 | 7,100 | 7,100 | 7,100 | -60 | -0.8% | 100 |
151～
200
件表示中 / 3784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 | 677,000円 | +2.0% | +38.3% | 1.77% | 50.69倍 | 1.12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 | 16,500円 | +14.1% | +55.7% | 3.03% | 52.05倍 | 1.09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 |
| 笑美面 | 232,400円 | - | - | 0.00% | 21.05倍 | 6.22倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| インテＧ | 219,000円 | +10.4% | +2.3% | 2.97% | 13.58倍 | 2.47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 |
| 川崎地質 | 440,000円 | +15.1% | +1.0% | 1.14% | 9.03倍 | 0.81倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
