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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 927 | 936 | 927 | 928 | -2 | -0.2% | 1,900 |
| 2024/07/04 | 931 | 938 | 929 | 930 | -6 | -0.6% | 4,100 |
| 2024/07/03 | 950 | 950 | 925 | 936 | -19 | -2% | 9,200 |
| 2024/07/02 | 977 | 986 | 952 | 955 | +8 | +0.8% | 30,400 |
| 2024/07/01 | 957 | 957 | 940 | 947 | +1 | +0.1% | 13,100 |
| 2024/06/28 | 929 | 950 | 918 | 946 | +17 | +1.8% | 29,700 |
| 2024/06/27 | 913 | 932 | 895 | 929 | +17 | +1.9% | 24,700 |
| 2024/06/26 | 929 | 929 | 904 | 912 | -17 | -1.8% | 21,100 |
| 2024/06/25 | 952 | 956 | 920 | 929 | -11 | -1.2% | 26,400 |
| 2024/06/24 | 913 | 1,032 | 908 | 940 | +28 | +3.1% | 173,500 |
| 2024/06/21 | 905 | 914 | 901 | 912 | +4 | +0.4% | 3,100 |
| 2024/06/20 | 908 | 910 | 890 | 908 | +5 | +0.6% | 5,900 |
| 2024/06/19 | 898 | 904 | 894 | 903 | +4 | +0.4% | 5,300 |
| 2024/06/18 | 893 | 900 | 893 | 899 | +6 | +0.7% | 2,900 |
| 2024/06/17 | 902 | 904 | 892 | 893 | -10 | -1.1% | 3,200 |
| 2024/06/14 | 889 | 903 | 886 | 903 | +3 | +0.3% | 5,400 |
| 2024/06/13 | 889 | 900 | 888 | 900 | +11 | +1.2% | 7,200 |
| 2024/06/12 | 895 | 898 | 882 | 889 | -6 | -0.7% | 5,700 |
| 2024/06/11 | 881 | 897 | 877 | 895 | +10 | +1.1% | 6,800 |
| 2024/06/10 | 872 | 885 | 872 | 885 | +10 | +1.1% | 2,500 |
| 2024/06/07 | 867 | 882 | 867 | 875 | -4 | -0.5% | 7,400 |
| 2024/06/06 | 903 | 905 | 879 | 879 | -22 | -2.4% | 4,400 |
| 2024/06/05 | 885 | 915 | 885 | 901 | +6 | +0.7% | 8,800 |
| 2024/06/04 | 885 | 898 | 885 | 895 | -1 | -0.1% | 6,000 |
| 2024/06/03 | 883 | 900 | 877 | 896 | +8 | +0.9% | 9,000 |
| 2024/05/31 | 869 | 890 | 855 | 888 | +19 | +2.2% | 6,600 |
| 2024/05/30 | 858 | 869 | 844 | 869 | +12 | +1.4% | 4,200 |
| 2024/05/29 | 876 | 878 | 857 | 857 | -12 | -1.4% | 3,000 |
| 2024/05/28 | 882 | 893 | 863 | 869 | -19 | -2.1% | 7,600 |
| 2024/05/27 | 896 | 896 | 876 | 888 | -5 | -0.6% | 5,500 |
| 2024/05/24 | 896 | 896 | 886 | 893 | -8 | -0.9% | 2,600 |
| 2024/05/23 | 899 | 901 | 890 | 901 | +5 | +0.6% | 1,500 |
| 2024/05/22 | 902 | 914 | 876 | 896 | -16 | -1.8% | 7,600 |
| 2024/05/21 | 912 | 920 | 900 | 912 | +3 | +0.3% | 2,700 |
| 2024/05/20 | 911 | 923 | 906 | 909 | -7 | -0.8% | 5,000 |
| 2024/05/17 | 873 | 925 | 866 | 916 | +43 | +4.9% | 9,500 |
| 2024/05/16 | 864 | 873 | 862 | 873 | +3 | +0.3% | 3,400 |
| 2024/05/15 | 880 | 890 | 861 | 870 | -36 | -4% | 19,100 |
| 2024/05/14 | 907 | 914 | 900 | 906 | -9 | -1% | 5,900 |
| 2024/05/13 | 901 | 919 | 901 | 915 | +7 | +0.8% | 4,000 |
| 2024/05/10 | 908 | 912 | 903 | 908 | ±0 | ±0% | 1,500 |
| 2024/05/09 | 919 | 919 | 907 | 908 | -10 | -1.1% | 2,000 |
| 2024/05/08 | 930 | 930 | 917 | 918 | -12 | -1.3% | 5,300 |
| 2024/05/07 | 917 | 932 | 910 | 930 | +15 | +1.6% | 8,700 |
| 2024/05/02 | 909 | 916 | 905 | 915 | +5 | +0.5% | 6,000 |
| 2024/05/01 | 903 | 918 | 903 | 910 | ±0 | ±0% | 6,800 |
| 2024/04/30 | 910 | 914 | 907 | 910 | ±0 | ±0% | 1,600 |
| 2024/04/26 | 896 | 917 | 896 | 910 | +10 | +1.1% | 4,400 |
| 2024/04/25 | 890 | 913 | 890 | 900 | +1 | +0.1% | 5,200 |
| 2024/04/24 | 893 | 917 | 893 | 899 | +6 | +0.7% | 15,100 |
201～
250
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
