アウトルックコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,280 | 1,285 | 1,259 | 1,272 | -8 | -0.6% | 4,500 |
| 2025/07/31 | 1,280 | 1,280 | 1,250 | 1,280 | -10 | -0.8% | 2,900 |
| 2025/07/30 | 1,283 | 1,290 | 1,236 | 1,290 | ±0 | ±0% | 18,100 |
| 2025/07/29 | 1,281 | 1,300 | 1,280 | 1,290 | +5 | +0.4% | 4,000 |
| 2025/07/28 | 1,289 | 1,330 | 1,272 | 1,285 | +15 | +1.2% | 11,000 |
| 2025/07/25 | 1,283 | 1,283 | 1,270 | 1,270 | -12 | -0.9% | 1,200 |
| 2025/07/24 | 1,303 | 1,303 | 1,266 | 1,282 | -16 | -1.2% | 3,900 |
| 2025/07/23 | 1,276 | 1,298 | 1,260 | 1,298 | +22 | +1.7% | 3,600 |
| 2025/07/22 | 1,275 | 1,280 | 1,260 | 1,276 | -4 | -0.3% | 4,800 |
| 2025/07/18 | 1,304 | 1,304 | 1,275 | 1,280 | -54 | -4% | 7,400 |
| 2025/07/17 | 1,275 | 1,338 | 1,273 | 1,334 | +59 | +4.6% | 27,200 |
| 2025/07/16 | 1,283 | 1,332 | 1,246 | 1,275 | -8 | -0.6% | 42,400 |
| 2025/07/15 | 1,286 | 1,286 | 1,270 | 1,283 | +5 | +0.4% | 1,700 |
| 2025/07/14 | 1,290 | 1,290 | 1,273 | 1,278 | -4 | -0.3% | 1,500 |
| 2025/07/11 | 1,281 | 1,290 | 1,275 | 1,282 | +1 | +0.1% | 1,500 |
| 2025/07/10 | 1,290 | 1,290 | 1,262 | 1,281 | +1 | +0.1% | 2,700 |
| 2025/07/09 | 1,257 | 1,281 | 1,257 | 1,280 | +13 | +1% | 4,000 |
| 2025/07/08 | 1,265 | 1,267 | 1,252 | 1,267 | +2 | +0.2% | 1,600 |
| 2025/07/07 | 1,250 | 1,269 | 1,244 | 1,265 | +21 | +1.7% | 1,500 |
| 2025/07/04 | 1,249 | 1,249 | 1,244 | 1,244 | -17 | -1.3% | 1,200 |
| 2025/07/03 | 1,212 | 1,261 | 1,210 | 1,261 | +46 | +3.8% | 3,800 |
| 2025/07/02 | 1,217 | 1,395 | 1,182 | 1,215 | -62 | -4.9% | 58,900 |
| 2025/07/01 | 1,280 | 1,288 | 1,277 | 1,277 | -11 | -0.9% | 3,300 |
| 2025/06/30 | 1,289 | 1,295 | 1,272 | 1,288 | -1 | -0.1% | 4,300 |
| 2025/06/27 | 1,280 | 1,289 | 1,276 | 1,289 | +3 | +0.2% | 3,400 |
| 2025/06/26 | 1,296 | 1,296 | 1,278 | 1,286 | +1 | +0.1% | 2,800 |
| 2025/06/25 | 1,308 | 1,310 | 1,280 | 1,285 | -23 | -1.8% | 6,200 |
| 2025/06/24 | 1,300 | 1,308 | 1,294 | 1,308 | +8 | +0.6% | 2,100 |
| 2025/06/23 | 1,272 | 1,310 | 1,272 | 1,300 | +1 | +0.1% | 5,100 |
| 2025/06/20 | 1,297 | 1,299 | 1,275 | 1,299 | +32 | +2.5% | 7,800 |
| 2025/06/19 | 1,242 | 1,269 | 1,242 | 1,267 | +17 | +1.4% | 9,200 |
| 2025/06/18 | 1,256 | 1,256 | 1,243 | 1,250 | +2 | +0.2% | 3,300 |
| 2025/06/17 | 1,238 | 1,248 | 1,215 | 1,248 | +11 | +0.9% | 7,500 |
| 2025/06/16 | 1,236 | 1,237 | 1,225 | 1,237 | +17 | +1.4% | 1,000 |
| 2025/06/13 | 1,213 | 1,222 | 1,206 | 1,220 | -5 | -0.4% | 2,300 |
| 2025/06/12 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2025/06/11 | 1,197 | 1,247 | 1,197 | 1,225 | +29 | +2.4% | 2,200 |
| 2025/06/10 | 1,200 | 1,210 | 1,186 | 1,196 | -5 | -0.4% | 3,400 |
| 2025/06/09 | 1,215 | 1,215 | 1,201 | 1,201 | -29 | -2.4% | 2,000 |
| 2025/06/06 | 1,228 | 1,230 | 1,228 | 1,230 | -7 | -0.6% | 300 |
| 2025/06/05 | 1,225 | 1,237 | 1,205 | 1,237 | -8 | -0.6% | 5,600 |
| 2025/06/04 | 1,230 | 1,246 | 1,205 | 1,245 | +7 | +0.6% | 2,200 |
| 2025/06/03 | 1,226 | 1,249 | 1,226 | 1,238 | +8 | +0.7% | 800 |
| 2025/06/02 | 1,222 | 1,246 | 1,214 | 1,230 | +8 | +0.7% | 1,500 |
| 2025/05/30 | 1,267 | 1,267 | 1,222 | 1,222 | -40 | -3.2% | 1,200 |
| 2025/05/29 | 1,262 | 1,262 | 1,257 | 1,262 | ±0 | ±0% | 600 |
| 2025/05/28 | 1,267 | 1,267 | 1,250 | 1,262 | -5 | -0.4% | 3,300 |
| 2025/05/27 | 1,230 | 1,267 | 1,228 | 1,267 | +37 | +3% | 3,700 |
| 2025/05/26 | 1,220 | 1,241 | 1,218 | 1,230 | +20 | +1.7% | 9,000 |
| 2025/05/23 | 1,195 | 1,210 | 1,195 | 1,210 | +15 | +1.3% | 600 |
1～
50
件表示中 / 401件
類似銘柄と比較する
現在ご覧いただいている「アウトルック」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 |
|---|---|---|---|---|---|---|---|---|
| アウトルック | 127,200円 | +20.9% | +16.2% | 2.67% | 9.95倍 | 4.14倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| ジグザグ | 190,600円 | +16.1% | +5.8% | 0.00% | 19.12倍 | 4.12倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| エイチエムコム | 111,300円 | +53.4% | +134.7% | 0.00% | 52.97倍 | 2.64倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ＰＯＰＥＲ | 115,300円 | +26.1% | +110.0% | 0.00% | 38.52倍 | 5.26倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| エルテス | 73,400円 | +12.1% | +400.0% | 0.00% | 26.48倍 | 2.47倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
