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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 6,870 | 6,990 | 6,850 | 6,880 | -210 | -3% | 2,500 |
| 2024/04/12 | 6,900 | 7,090 | 6,900 | 7,090 | +200 | +2.9% | 1,100 |
| 2024/04/11 | 6,890 | 6,890 | 6,890 | 6,890 | +10 | +0.1% | 100 |
| 2024/04/10 | 6,880 | 6,880 | 6,880 | 6,880 | ±0 | ±0% | 100 |
| 2024/04/09 | 6,870 | 6,880 | 6,870 | 6,880 | +60 | +0.9% | 200 |
| 2024/04/08 | 6,820 | 6,820 | 6,820 | 6,820 | -10 | -0.1% | 100 |
| 2024/04/05 | 6,830 | 6,830 | 6,830 | 6,830 | -40 | -0.6% | 300 |
| 2024/04/04 | 6,830 | 6,870 | 6,830 | 6,870 | +10 | +0.1% | 200 |
| 2024/04/03 | 6,860 | 6,860 | 6,860 | 6,860 | ±0 | ±0% | 100 |
| 2024/04/02 | 6,890 | 6,890 | 6,860 | 6,860 | -70 | -1% | 200 |
| 2024/04/01 | 6,930 | 6,930 | 6,930 | 6,930 | +70 | +1% | 300 |
| 2024/03/29 | 6,910 | 6,920 | 6,820 | 6,860 | +50 | +0.7% | 1,300 |
| 2024/03/28 | 6,840 | 6,840 | 6,740 | 6,810 | -30 | -0.4% | 600 |
| 2024/03/27 | 6,720 | 6,840 | 6,720 | 6,840 | +150 | +2.2% | 600 |
| 2024/03/26 | 6,670 | 6,770 | 6,670 | 6,690 | +40 | +0.6% | 600 |
| 2024/03/25 | 6,600 | 6,650 | 6,590 | 6,650 | +110 | +1.7% | 1,000 |
| 2024/03/22 | 6,500 | 6,540 | 6,500 | 6,540 | +60 | +0.9% | 200 |
| 2024/03/21 | 6,410 | 6,480 | 6,400 | 6,480 | - | - | 900 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 6,380 | 6,380 | 6,320 | 6,320 | +20 | +0.3% | 300 |
| 2024/03/15 | 6,340 | 6,340 | 6,300 | 6,300 | -40 | -0.6% | 200 |
| 2024/03/14 | 6,340 | 6,340 | 6,340 | 6,340 | +40 | +0.6% | 400 |
| 2024/03/13 | 6,300 | 6,300 | 6,300 | 6,300 | -20 | -0.3% | 200 |
| 2024/03/12 | 6,200 | 6,320 | 6,200 | 6,320 | +110 | +1.8% | 800 |
| 2024/03/11 | 6,320 | 6,320 | 6,210 | 6,210 | -110 | -1.7% | 4,400 |
| 2024/03/08 | 6,430 | 6,430 | 6,310 | 6,320 | -180 | -2.8% | 2,100 |
| 2024/03/07 | 6,530 | 6,530 | 6,500 | 6,500 | -50 | -0.8% | 4,300 |
| 2024/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | -60 | -0.9% | 2,000 |
| 2024/03/05 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 300 |
| 2024/03/04 | 6,760 | 6,760 | 6,570 | 6,610 | -80 | -1.2% | 1,000 |
| 2024/03/01 | 6,610 | 6,690 | 6,610 | 6,690 | +100 | +1.5% | 1,600 |
| 2024/02/29 | 6,560 | 6,620 | 6,560 | 6,590 | +30 | +0.5% | 1,700 |
| 2024/02/28 | 6,550 | 6,600 | 6,470 | 6,560 | -420 | -6% | 5,200 |
| 2024/02/27 | 6,940 | 7,030 | 6,880 | 6,980 | -10 | -0.1% | 2,400 |
| 2024/02/26 | 6,940 | 7,000 | 6,890 | 6,990 | +70 | +1% | 2,000 |
| 2024/02/22 | 6,890 | 6,920 | 6,820 | 6,920 | -60 | -0.9% | 600 |
| 2024/02/21 | 6,850 | 6,980 | 6,750 | 6,980 | +130 | +1.9% | 700 |
| 2024/02/20 | 6,810 | 6,850 | 6,810 | 6,850 | +40 | +0.6% | 600 |
| 2024/02/19 | 6,750 | 6,810 | 6,750 | 6,810 | +10 | +0.1% | 600 |
| 2024/02/16 | 6,800 | 6,820 | 6,790 | 6,800 | -10 | -0.1% | 1,100 |
| 2024/02/15 | 6,860 | 6,860 | 6,800 | 6,810 | -90 | -1.3% | 800 |
| 2024/02/14 | 6,930 | 6,930 | 6,900 | 6,900 | -30 | -0.4% | 300 |
| 2024/02/13 | 6,960 | 7,000 | 6,930 | 6,930 | ±0 | ±0% | 600 |
| 2024/02/09 | 7,010 | 7,010 | 6,860 | 6,930 | -90 | -1.3% | 800 |
| 2024/02/08 | 6,910 | 7,020 | 6,910 | 7,020 | +110 | +1.6% | 700 |
| 2024/02/07 | 7,060 | 7,060 | 6,910 | 6,910 | -80 | -1.1% | 200 |
| 2024/02/06 | 7,090 | 7,090 | 6,850 | 6,990 | +190 | +2.8% | 700 |
| 2024/02/05 | 6,890 | 7,150 | 6,800 | 6,800 | -80 | -1.2% | 2,900 |
| 2024/02/02 | 6,930 | 6,980 | 6,710 | 6,880 | -50 | -0.7% | 2,700 |
| 2024/02/01 | 6,800 | 6,930 | 6,720 | 6,930 | +40 | +0.6% | 1,200 |
301～
350
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 | - | +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 | 158,000円 | +16.4% | +42.5% | 0.00% | 10.43倍 | 2.41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 | 50,800円 | +8.1% | - | 0.00% | - | 3.00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 | 49,000円 | +5.7% | +33.6% | 4.08% | 12.66倍 | 1.83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 | 90,400円 | +8.6% | - | 5.92% | - | 2.67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
