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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,382 | 1,386 | 1,353 | 1,371 | -14 | -1% | 11,400 |
| 2024/04/22 | 1,398 | 1,429 | 1,367 | 1,385 | -7 | -0.5% | 14,400 |
| 2024/04/19 | 1,400 | 1,403 | 1,351 | 1,392 | -8 | -0.6% | 27,000 |
| 2024/04/18 | 1,391 | 1,426 | 1,390 | 1,400 | -2 | -0.1% | 8,700 |
| 2024/04/17 | 1,399 | 1,427 | 1,376 | 1,402 | +3 | +0.2% | 15,300 |
| 2024/04/16 | 1,400 | 1,425 | 1,370 | 1,399 | -8 | -0.6% | 29,400 |
| 2024/04/15 | 1,430 | 1,440 | 1,400 | 1,407 | -46 | -3.2% | 18,000 |
| 2024/04/12 | 1,436 | 1,459 | 1,420 | 1,453 | +11 | +0.8% | 20,000 |
| 2024/04/11 | 1,458 | 1,478 | 1,434 | 1,442 | -46 | -3.1% | 20,500 |
| 2024/04/10 | 1,494 | 1,512 | 1,469 | 1,488 | -18 | -1.2% | 19,500 |
| 2024/04/09 | 1,548 | 1,555 | 1,482 | 1,506 | -26 | -1.7% | 19,600 |
| 2024/04/08 | 1,520 | 1,550 | 1,515 | 1,532 | +41 | +2.7% | 10,100 |
| 2024/04/05 | 1,537 | 1,545 | 1,454 | 1,491 | -37 | -2.4% | 29,900 |
| 2024/04/04 | 1,501 | 1,556 | 1,501 | 1,528 | +25 | +1.7% | 16,800 |
| 2024/04/03 | 1,500 | 1,533 | 1,462 | 1,503 | -31 | -2% | 37,300 |
| 2024/04/02 | 1,530 | 1,548 | 1,481 | 1,534 | -4 | -0.3% | 43,500 |
| 2024/04/01 | 1,550 | 1,561 | 1,506 | 1,538 | -22 | -1.4% | 26,800 |
| 2024/03/29 | 1,575 | 1,600 | 1,543 | 1,560 | -35 | -2.2% | 28,300 |
| 2024/03/28 | 1,670 | 1,690 | 1,595 | 1,595 | -48 | -2.9% | 22,600 |
| 2024/03/27 | 1,583 | 1,699 | 1,556 | 1,643 | +74 | +4.7% | 98,500 |
| 2024/03/26 | 1,627 | 1,627 | 1,553 | 1,569 | -27 | -1.7% | 18,300 |
| 2024/03/25 | 1,624 | 1,666 | 1,590 | 1,596 | -15 | -0.9% | 29,900 |
| 2024/03/22 | 1,603 | 1,611 | 1,555 | 1,611 | +10 | +0.6% | 23,700 |
| 2024/03/21 | 1,600 | 1,620 | 1,570 | 1,601 | +22 | +1.4% | 23,900 |
| 2024/03/19 | 1,528 | 1,579 | 1,512 | 1,579 | +36 | +2.3% | 40,300 |
| 2024/03/18 | 1,543 | 1,578 | 1,510 | 1,543 | -12 | -0.8% | 43,700 |
| 2024/03/15 | 1,428 | 1,580 | 1,427 | 1,555 | +124 | +8.7% | 83,900 |
| 2024/03/14 | 1,408 | 1,431 | 1,378 | 1,431 | +10 | +0.7% | 28,400 |
| 2024/03/13 | 1,450 | 1,450 | 1,390 | 1,421 | -13 | -0.9% | 41,000 |
| 2024/03/12 | 1,393 | 1,434 | 1,361 | 1,434 | +51 | +3.7% | 27,500 |
| 2024/03/11 | 1,390 | 1,415 | 1,350 | 1,383 | -52 | -3.6% | 39,100 |
| 2024/03/08 | 1,440 | 1,497 | 1,415 | 1,435 | +17 | +1.2% | 60,800 |
| 2024/03/07 | 1,511 | 1,512 | 1,407 | 1,418 | -111 | -7.3% | 62,600 |
| 2024/03/06 | 1,442 | 1,529 | 1,420 | 1,529 | +86 | +6% | 68,600 |
| 2024/03/05 | 1,386 | 1,446 | 1,357 | 1,443 | +29 | +2.1% | 52,500 |
| 2024/03/04 | 1,390 | 1,415 | 1,368 | 1,414 | +35 | +2.5% | 52,900 |
| 2024/03/01 | 1,357 | 1,396 | 1,349 | 1,379 | +30 | +2.2% | 30,300 |
| 2024/02/29 | 1,370 | 1,370 | 1,320 | 1,349 | -32 | -2.3% | 36,800 |
| 2024/02/28 | 1,335 | 1,409 | 1,333 | 1,381 | +46 | +3.4% | 46,400 |
| 2024/02/27 | 1,376 | 1,377 | 1,312 | 1,335 | -28 | -2.1% | 33,900 |
| 2024/02/26 | 1,352 | 1,365 | 1,322 | 1,363 | +5 | +0.4% | 37,200 |
| 2024/02/22 | 1,368 | 1,368 | 1,332 | 1,358 | -10 | -0.7% | 33,000 |
| 2024/02/21 | 1,395 | 1,429 | 1,368 | 1,368 | -42 | -3% | 34,400 |
| 2024/02/20 | 1,438 | 1,465 | 1,403 | 1,410 | -39 | -2.7% | 34,700 |
| 2024/02/19 | 1,411 | 1,470 | 1,411 | 1,449 | +46 | +3.3% | 63,100 |
| 2024/02/16 | 1,424 | 1,426 | 1,345 | 1,403 | +5 | +0.4% | 57,200 |
| 2024/02/15 | 1,307 | 1,407 | 1,304 | 1,398 | +88 | +6.7% | 104,100 |
| 2024/02/14 | 1,249 | 1,321 | 1,247 | 1,310 | +82 | +6.7% | 102,200 |
| 2024/02/13 | 1,239 | 1,245 | 1,210 | 1,228 | +4 | +0.3% | 35,800 |
| 2024/02/09 | 1,210 | 1,238 | 1,209 | 1,224 | +9 | +0.7% | 20,400 |
251～
300
件表示中 / 339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 | 112,000円 | +0.8% | -7.4% | 0.00% | 10.20倍 | 3.03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 |
| 日本一Ｓ | 79,400円 | -2.7% | - | 0.63% | - | 0.53倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| システムインテ | 36,500円 | +15.4% | +32.5% | 2.47% | 15.63倍 | 0.97倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| Ｓａｐｅｅｔ | 253,100円 | +45.7% | - | 0.00% | 60.48倍 | 23.90倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| ザッパラス | 37,100円 | -1.7% | 0.0% | 1.35% | 20.81倍 | 0.57倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
