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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,043 | 1,044 | 1,032 | 1,034 | -11 | -1.1% | 2,000 |
| 2025/03/06 | 1,040 | 1,052 | 1,040 | 1,045 | -13 | -1.2% | 4,700 |
| 2025/03/05 | 1,046 | 1,076 | 1,030 | 1,058 | +8 | +0.8% | 7,700 |
| 2025/03/04 | 1,061 | 1,071 | 1,050 | 1,050 | -20 | -1.9% | 7,200 |
| 2025/03/03 | 1,079 | 1,080 | 1,063 | 1,070 | -9 | -0.8% | 3,800 |
| 2025/02/28 | 1,094 | 1,099 | 1,070 | 1,079 | -21 | -1.9% | 15,000 |
| 2025/02/27 | 1,116 | 1,116 | 1,100 | 1,100 | -15 | -1.3% | 1,000 |
| 2025/02/26 | 1,119 | 1,127 | 1,100 | 1,115 | +15 | +1.4% | 7,200 |
| 2025/02/25 | 1,100 | 1,110 | 1,090 | 1,100 | -4 | -0.4% | 5,500 |
| 2025/02/21 | 1,116 | 1,135 | 1,095 | 1,104 | -15 | -1.3% | 9,000 |
| 2025/02/20 | 1,114 | 1,133 | 1,100 | 1,119 | -7 | -0.6% | 3,300 |
| 2025/02/19 | 1,120 | 1,141 | 1,110 | 1,126 | -5 | -0.4% | 6,600 |
| 2025/02/18 | 1,105 | 1,150 | 1,104 | 1,131 | +35 | +3.2% | 10,000 |
| 2025/02/17 | 1,132 | 1,132 | 1,083 | 1,096 | -30 | -2.7% | 9,300 |
| 2025/02/14 | 1,135 | 1,153 | 1,125 | 1,126 | -20 | -1.7% | 13,400 |
| 2025/02/13 | 1,141 | 1,188 | 1,135 | 1,146 | +125 | +12.2% | 65,000 |
| 2025/02/12 | 1,011 | 1,021 | 1,011 | 1,021 | +13 | +1.3% | 1,700 |
| 2025/02/10 | 1,000 | 1,013 | 1,000 | 1,008 | +7 | +0.7% | 3,500 |
| 2025/02/07 | 1,001 | 1,011 | 1,001 | 1,001 | +1 | +0.1% | 1,300 |
| 2025/02/06 | 1,000 | 1,017 | 1,000 | 1,000 | ±0 | ±0% | 1,700 |
| 2025/02/05 | 999 | 1,017 | 999 | 1,000 | ±0 | ±0% | 4,800 |
| 2025/02/04 | 1,011 | 1,011 | 999 | 1,000 | -5 | -0.5% | 2,400 |
| 2025/02/03 | 999 | 1,014 | 999 | 1,005 | +2 | +0.2% | 600 |
| 2025/01/31 | 1,018 | 1,018 | 1,001 | 1,003 | -2 | -0.2% | 300 |
| 2025/01/30 | 1,018 | 1,018 | 1,005 | 1,005 | -3 | -0.3% | 2,700 |
| 2025/01/29 | 999 | 1,025 | 999 | 1,008 | +9 | +0.9% | 4,200 |
| 2025/01/28 | 987 | 1,014 | 987 | 999 | +4 | +0.4% | 4,200 |
| 2025/01/27 | 997 | 1,017 | 988 | 995 | +9 | +0.9% | 6,100 |
| 2025/01/24 | 985 | 993 | 984 | 986 | -3 | -0.3% | 2,000 |
| 2025/01/23 | 981 | 989 | 979 | 989 | +8 | +0.8% | 1,600 |
| 2025/01/22 | 980 | 981 | 980 | 981 | +1 | +0.1% | 1,500 |
| 2025/01/21 | 980 | 987 | 977 | 980 | ±0 | ±0% | 1,200 |
| 2025/01/20 | 989 | 993 | 975 | 980 | +5 | +0.5% | 2,700 |
| 2025/01/17 | 971 | 995 | 971 | 975 | -5 | -0.5% | 3,800 |
| 2025/01/16 | 986 | 986 | 977 | 980 | -5 | -0.5% | 4,700 |
| 2025/01/15 | 997 | 997 | 971 | 985 | -4 | -0.4% | 7,200 |
| 2025/01/14 | 1,000 | 1,007 | 981 | 989 | -13 | -1.3% | 9,600 |
| 2025/01/10 | 1,011 | 1,019 | 1,002 | 1,002 | -9 | -0.9% | 9,300 |
| 2025/01/09 | 1,028 | 1,028 | 1,011 | 1,011 | -17 | -1.7% | 5,300 |
| 2025/01/08 | 1,030 | 1,038 | 1,016 | 1,028 | -3 | -0.3% | 10,600 |
| 2025/01/07 | 1,044 | 1,044 | 1,031 | 1,031 | -8 | -0.8% | 9,200 |
| 2025/01/06 | 1,041 | 1,055 | 1,032 | 1,039 | +5 | +0.5% | 7,000 |
| 2024/12/30 | 1,021 | 1,036 | 1,017 | 1,034 | +11 | +1.1% | 9,800 |
| 2024/12/27 | 1,013 | 1,034 | 1,011 | 1,023 | +11 | +1.1% | 10,200 |
| 2024/12/26 | 1,026 | 1,026 | 1,007 | 1,012 | -14 | -1.4% | 14,800 |
| 2024/12/25 | 1,026 | 1,029 | 1,012 | 1,026 | +7 | +0.7% | 12,100 |
| 2024/12/24 | 1,017 | 1,033 | 1,017 | 1,019 | -3 | -0.3% | 12,900 |
| 2024/12/23 | 1,007 | 1,033 | 1,007 | 1,022 | +5 | +0.5% | 11,500 |
| 2024/12/20 | 1,012 | 1,040 | 1,012 | 1,017 | +10 | +1% | 14,600 |
| 2024/12/19 | 1,000 | 1,014 | 998 | 1,007 | -3 | -0.3% | 9,000 |
101～
150
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
