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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,044 | 1,051 | 1,008 | 1,010 | -4 | -0.4% | 40,000 |
| 2024/12/17 | 1,004 | 1,015 | 989 | 1,014 | +8 | +0.8% | 30,800 |
| 2024/12/16 | 995 | 1,014 | 979 | 1,006 | +1 | +0.1% | 65,600 |
| 2024/12/13 | 982 | 1,075 | 976 | 1,005 | -95 | -8.6% | 256,500 |
| 2024/12/12 | 1,173 | 1,180 | 1,079 | 1,100 | -88 | -7.4% | 22,100 |
| 2024/12/11 | 1,250 | 1,250 | 1,188 | 1,188 | -62 | -5% | 10,600 |
| 2024/12/10 | 1,423 | 1,423 | 1,250 | 1,250 | -203 | -14% | 15,800 |
| 2024/12/09 | 1,455 | 1,470 | 1,451 | 1,453 | -2 | -0.1% | 32,200 |
| 2024/12/06 | 1,446 | 1,458 | 1,438 | 1,455 | +11 | +0.8% | 17,800 |
| 2024/12/05 | 1,452 | 1,458 | 1,414 | 1,444 | -14 | -1% | 27,500 |
| 2024/12/04 | 1,459 | 1,466 | 1,450 | 1,458 | -12 | -0.8% | 27,000 |
| 2024/12/03 | 1,470 | 1,478 | 1,450 | 1,470 | -3 | -0.2% | 27,100 |
| 2024/12/02 | 1,470 | 1,480 | 1,466 | 1,473 | +3 | +0.2% | 20,000 |
| 2024/11/29 | 1,460 | 1,479 | 1,460 | 1,470 | +11 | +0.8% | 82,700 |
| 2024/11/28 | 1,460 | 1,463 | 1,452 | 1,459 | -1 | -0.1% | 56,500 |
| 2024/11/27 | 1,453 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 82,700 |
| 2024/11/26 | 1,449 | 1,455 | 1,449 | 1,450 | +2 | +0.1% | 58,300 |
| 2024/11/25 | 1,449 | 1,449 | 1,445 | 1,448 | +1 | +0.1% | 82,400 |
| 2024/11/22 | 1,447 | 1,450 | 1,443 | 1,447 | ±0 | ±0% | 29,900 |
| 2024/11/21 | 1,451 | 1,458 | 1,447 | 1,447 | -3 | -0.2% | 50,100 |
| 2024/11/20 | 1,452 | 1,454 | 1,448 | 1,450 | -2 | -0.1% | 43,600 |
| 2024/11/19 | 1,465 | 1,467 | 1,452 | 1,452 | -9 | -0.6% | 182,600 |
| 2024/11/18 | 1,474 | 1,477 | 1,459 | 1,461 | -6 | -0.4% | 125,200 |
| 2024/11/15 | 1,500 | 1,510 | 1,466 | 1,467 | +167 | +12.8% | 269,800 |
| 2024/11/14 | 1,300 | 1,300 | 1,300 | 1,300 | +300 | +30% | 4,800 |
| 2024/11/13 | 1,015 | 1,017 | 1,000 | 1,000 | -15 | -1.5% | 7,800 |
| 2024/11/12 | 1,014 | 1,015 | 999 | 1,015 | +5 | +0.5% | 2,000 |
| 2024/11/11 | 1,000 | 1,010 | 988 | 1,010 | -8 | -0.8% | 7,100 |
| 2024/11/08 | 1,000 | 1,018 | 996 | 1,018 | ±0 | ±0% | 3,500 |
| 2024/11/07 | 989 | 1,018 | 981 | 1,018 | +33 | +3.4% | 13,100 |
| 2024/11/06 | 989 | 989 | 978 | 985 | -1 | -0.1% | 3,900 |
| 2024/11/05 | 991 | 991 | 980 | 986 | -1 | -0.1% | 2,800 |
| 2024/11/01 | 988 | 992 | 979 | 987 | -6 | -0.6% | 4,400 |
| 2024/10/31 | 988 | 999 | 988 | 993 | -3 | -0.3% | 4,400 |
| 2024/10/30 | 998 | 1,000 | 981 | 996 | +2 | +0.2% | 8,400 |
| 2024/10/29 | 978 | 999 | 977 | 994 | +6 | +0.6% | 7,700 |
| 2024/10/28 | 981 | 990 | 979 | 988 | +5 | +0.5% | 5,200 |
| 2024/10/25 | 975 | 987 | 975 | 983 | -6 | -0.6% | 4,700 |
| 2024/10/24 | 979 | 989 | 978 | 989 | +5 | +0.5% | 2,400 |
| 2024/10/23 | 992 | 992 | 975 | 984 | -9 | -0.9% | 5,400 |
| 2024/10/22 | 1,000 | 1,000 | 989 | 993 | -3 | -0.3% | 2,500 |
| 2024/10/21 | 990 | 996 | 981 | 996 | +6 | +0.6% | 3,000 |
| 2024/10/18 | 997 | 997 | 973 | 990 | +4 | +0.4% | 6,800 |
| 2024/10/17 | 988 | 998 | 979 | 986 | -2 | -0.2% | 5,200 |
| 2024/10/16 | 1,001 | 1,001 | 985 | 988 | -19 | -1.9% | 5,600 |
| 2024/10/15 | 1,004 | 1,010 | 1,000 | 1,007 | ±0 | ±0% | 4,800 |
| 2024/10/11 | 1,002 | 1,007 | 1,000 | 1,007 | +5 | +0.5% | 6,200 |
| 2024/10/10 | 1,005 | 1,020 | 1,002 | 1,002 | -6 | -0.6% | 39,400 |
| 2024/10/09 | 1,000 | 1,008 | 1,000 | 1,008 | +8 | +0.8% | 8,300 |
| 2024/10/08 | 1,000 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
151～
200
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
