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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 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 |
| 2024/02/08 | 1,229 | 1,239 | 1,203 | 1,215 | -5 | -0.4% | 21,100 |
| 2024/02/07 | 1,260 | 1,260 | 1,220 | 1,220 | -49 | -3.9% | 27,100 |
| 2024/02/06 | 1,258 | 1,283 | 1,243 | 1,269 | +29 | +2.3% | 25,300 |
| 2024/02/05 | 1,261 | 1,261 | 1,240 | 1,240 | -6 | -0.5% | 15,800 |
| 2024/02/02 | 1,248 | 1,271 | 1,227 | 1,246 | +23 | +1.9% | 39,300 |
| 2024/02/01 | 1,254 | 1,254 | 1,218 | 1,223 | -40 | -3.2% | 21,300 |
| 2024/01/31 | 1,291 | 1,304 | 1,247 | 1,263 | -42 | -3.2% | 27,300 |
| 2024/01/30 | 1,251 | 1,305 | 1,229 | 1,305 | +69 | +5.6% | 93,200 |
| 2024/01/29 | 1,241 | 1,268 | 1,227 | 1,236 | +11 | +0.9% | 50,100 |
| 2024/01/26 | 1,227 | 1,227 | 1,206 | 1,225 | +5 | +0.4% | 17,300 |
| 2024/01/25 | 1,238 | 1,238 | 1,214 | 1,220 | -10 | -0.8% | 14,300 |
| 2024/01/24 | 1,212 | 1,234 | 1,209 | 1,230 | +10 | +0.8% | 25,000 |
| 2024/01/23 | 1,256 | 1,259 | 1,215 | 1,220 | -31 | -2.5% | 36,400 |
| 2024/01/22 | 1,260 | 1,280 | 1,215 | 1,251 | -8 | -0.6% | 60,700 |
| 2024/01/19 | 1,210 | 1,259 | 1,200 | 1,259 | +61 | +5.1% | 73,800 |
| 2024/01/18 | 1,179 | 1,199 | 1,165 | 1,198 | +21 | +1.8% | 21,500 |
| 2024/01/17 | 1,174 | 1,185 | 1,160 | 1,177 | -2 | -0.2% | 22,400 |
| 2024/01/16 | 1,189 | 1,220 | 1,166 | 1,179 | +2 | +0.2% | 65,600 |
| 2024/01/15 | 1,151 | 1,185 | 1,140 | 1,177 | +29 | +2.5% | 27,900 |
| 2024/01/12 | 1,174 | 1,180 | 1,128 | 1,148 | -31 | -2.6% | 48,900 |
301～
350
件表示中 / 369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 | 124,800円 | +20.9% | +16.2% | 2.72% | 9.80倍 | 4.08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 |
| ＢｌｕｅＭｅｍｅ | 124,500円 | +40.5% | +650.0% | 0.00% | 42.02倍 | 1.67倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| Ｇｌｏｂｅｅ | 88,500円 | +28.1% | +25.0% | 0.00% | 16.61倍 | 5.81倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| エディア | 71,600円 | +10.9% | +43.5% | 1.40% | 17.55倍 | 3.20倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| ココペリ | 55,900円 | +14.6% | +25.6% | 0.00% | 28.25倍 | 2.28倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
