揚羽の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 977 | 1,027 | 972 | 1,010 | +33 | +3.4% | 29,400 |
| 2025/02/17 | 1,028 | 1,028 | 977 | 977 | +68 | +7.5% | 40,300 |
| 2025/02/14 | 915 | 915 | 908 | 909 | +1 | +0.1% | 5,400 |
| 2025/02/13 | 914 | 915 | 908 | 908 | -7 | -0.8% | 6,400 |
| 2025/02/12 | 900 | 915 | 900 | 915 | +16 | +1.8% | 6,600 |
| 2025/02/10 | 893 | 900 | 892 | 899 | +7 | +0.8% | 7,900 |
| 2025/02/07 | 893 | 893 | 890 | 892 | -1 | -0.1% | 3,300 |
| 2025/02/06 | 891 | 894 | 885 | 893 | +5 | +0.6% | 3,400 |
| 2025/02/05 | 888 | 890 | 880 | 888 | +3 | +0.3% | 6,500 |
| 2025/02/04 | 892 | 893 | 879 | 885 | -2 | -0.2% | 8,000 |
| 2025/02/03 | 893 | 894 | 887 | 887 | -5 | -0.6% | 9,200 |
| 2025/01/31 | 893 | 893 | 888 | 892 | -1 | -0.1% | 4,100 |
| 2025/01/30 | 893 | 895 | 890 | 893 | ±0 | ±0% | 5,600 |
| 2025/01/29 | 892 | 896 | 886 | 893 | +9 | +1% | 11,600 |
| 2025/01/28 | 890 | 894 | 881 | 884 | -5 | -0.6% | 9,300 |
| 2025/01/27 | 891 | 896 | 882 | 889 | +9 | +1% | 12,600 |
| 2025/01/24 | 874 | 885 | 873 | 880 | +7 | +0.8% | 16,900 |
| 2025/01/23 | 871 | 880 | 852 | 873 | +8 | +0.9% | 25,500 |
| 2025/01/22 | 854 | 869 | 842 | 865 | +31 | +3.7% | 53,200 |
| 2025/01/21 | 892 | 916 | 834 | 834 | -59 | -6.6% | 184,000 |
| 2025/01/20 | 893 | 893 | 893 | 893 | +150 | +20.2% | 25,400 |
| 2025/01/17 | 737 | 743 | 730 | 743 | +5 | +0.7% | 600 |
| 2025/01/16 | 735 | 747 | 735 | 738 | +3 | +0.4% | 6,000 |
| 2025/01/15 | 752 | 794 | 727 | 735 | -17 | -2.3% | 5,600 |
| 2025/01/14 | 733 | 752 | 733 | 752 | +7 | +0.9% | 500 |
| 2025/01/10 | 735 | 745 | 735 | 745 | +10 | +1.4% | 700 |
| 2025/01/09 | 734 | 743 | 734 | 735 | -11 | -1.5% | 1,900 |
| 2025/01/08 | 736 | 746 | 733 | 746 | +10 | +1.4% | 3,200 |
| 2025/01/07 | 737 | 745 | 736 | 736 | -1 | -0.1% | 700 |
| 2025/01/06 | 726 | 737 | 726 | 737 | +12 | +1.7% | 2,200 |
| 2024/12/30 | 722 | 738 | 720 | 725 | ±0 | ±0% | 3,800 |
| 2024/12/27 | 723 | 732 | 723 | 725 | -1 | -0.1% | 2,500 |
| 2024/12/26 | 747 | 747 | 724 | 726 | -21 | -2.8% | 12,600 |
| 2024/12/25 | 765 | 765 | 742 | 747 | -18 | -2.4% | 4,900 |
| 2024/12/24 | 770 | 770 | 758 | 765 | -5 | -0.6% | 5,100 |
| 2024/12/23 | 768 | 777 | 761 | 770 | -2 | -0.3% | 8,400 |
| 2024/12/20 | 778 | 780 | 769 | 772 | ±0 | ±0% | 800 |
| 2024/12/19 | 775 | 779 | 770 | 772 | -3 | -0.4% | 1,900 |
| 2024/12/18 | 777 | 785 | 775 | 775 | -1 | -0.1% | 700 |
| 2024/12/17 | 785 | 787 | 774 | 776 | -2 | -0.3% | 1,000 |
| 2024/12/16 | 777 | 779 | 777 | 778 | -2 | -0.3% | 700 |
| 2024/12/13 | 787 | 788 | 774 | 780 | +1 | +0.1% | 2,400 |
| 2024/12/12 | 786 | 786 | 776 | 779 | -6 | -0.8% | 2,500 |
| 2024/12/11 | 788 | 792 | 757 | 785 | -3 | -0.4% | 10,600 |
| 2024/12/10 | 785 | 794 | 785 | 788 | +4 | +0.5% | 3,200 |
| 2024/12/09 | 789 | 799 | 783 | 784 | -7 | -0.9% | 1,300 |
| 2024/12/06 | 789 | 800 | 789 | 791 | +2 | +0.3% | 3,000 |
| 2024/12/05 | 797 | 797 | 785 | 789 | -2 | -0.3% | 3,700 |
| 2024/12/04 | 785 | 791 | 784 | 791 | ±0 | ±0% | 1,500 |
| 2024/12/03 | 796 | 796 | 785 | 791 | +3 | +0.4% | 800 |
51～
100
件表示中 / 394件
類似銘柄と比較する
現在ご覧いただいている「揚 羽」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 |
|---|---|---|---|---|---|---|---|---|
| 揚 羽 | 79,100円 | +12.2% | +14.3% | 0.00% | 35.31倍 | 1.18倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| ＡｐｐＢａｎｋ | 8,400円 | +50.9% | - | 0.00% | - | 19.27倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| アイビスＨＤ | - | +30.5% | +124.0% | - | - | - |
|
- |
| 三 葉 | - | +7.9% | -41.6% | - | - | - |
|
- |
| デジタリフト | 71,700円 | +23.8% | - | 0.00% | 26.95倍 | 1.69倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
市場注目の銘柄
チャート関連のコラム
