エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 2,471 | 2,499 | 2,460 | 2,482 | +4 | +0.2% | 3,500 |
| 2024/03/05 | 2,476 | 2,495 | 2,476 | 2,478 | -30 | -1.2% | 600 |
| 2024/03/04 | 2,505 | 2,509 | 2,475 | 2,508 | -9 | -0.4% | 2,000 |
| 2024/03/01 | 2,491 | 2,518 | 2,483 | 2,517 | -6 | -0.2% | 4,500 |
| 2024/02/29 | 2,497 | 2,523 | 2,497 | 2,523 | +25 | +1% | 2,000 |
| 2024/02/28 | 2,505 | 2,514 | 2,471 | 2,498 | -11 | -0.4% | 3,300 |
| 2024/02/27 | 2,508 | 2,527 | 2,508 | 2,509 | +1 | ±0% | 800 |
| 2024/02/26 | 2,531 | 2,547 | 2,507 | 2,508 | -23 | -0.9% | 3,800 |
| 2024/02/22 | 2,520 | 2,548 | 2,504 | 2,531 | -18 | -0.7% | 2,100 |
| 2024/02/21 | 2,550 | 2,550 | 2,543 | 2,549 | -1 | ±0% | 7,700 |
| 2024/02/20 | 2,550 | 2,568 | 2,547 | 2,550 | +30 | +1.2% | 95,400 |
| 2024/02/19 | 2,508 | 2,550 | 2,508 | 2,520 | -4 | -0.2% | 1,800 |
| 2024/02/16 | 2,477 | 2,564 | 2,477 | 2,524 | +48 | +1.9% | 3,800 |
| 2024/02/15 | 2,471 | 2,490 | 2,469 | 2,476 | +6 | +0.2% | 8,600 |
| 2024/02/14 | 2,476 | 2,489 | 2,460 | 2,470 | -6 | -0.2% | 5,300 |
| 2024/02/13 | 2,460 | 2,478 | 2,460 | 2,476 | -14 | -0.6% | 4,800 |
| 2024/02/09 | 2,498 | 2,550 | 2,488 | 2,490 | -5 | -0.2% | 4,700 |
| 2024/02/08 | 2,474 | 2,497 | 2,474 | 2,495 | +26 | +1.1% | 3,000 |
| 2024/02/07 | 2,443 | 2,469 | 2,440 | 2,469 | +11 | +0.4% | 3,100 |
| 2024/02/06 | 2,490 | 2,490 | 2,450 | 2,458 | -54 | -2.1% | 3,800 |
| 2024/02/05 | 2,561 | 2,561 | 2,485 | 2,512 | -62 | -2.4% | 7,000 |
| 2024/02/02 | 2,600 | 2,600 | 2,550 | 2,574 | -34 | -1.3% | 2,900 |
| 2024/02/01 | 2,672 | 2,672 | 2,563 | 2,608 | -33 | -1.2% | 25,800 |
| 2024/01/31 | 2,611 | 2,666 | 2,611 | 2,641 | +8 | +0.3% | 11,200 |
| 2024/01/30 | 2,630 | 2,663 | 2,620 | 2,633 | +3 | +0.1% | 1,700 |
| 2024/01/29 | 2,652 | 2,652 | 2,597 | 2,630 | -29 | -1.1% | 1,800 |
| 2024/01/26 | 2,626 | 2,675 | 2,555 | 2,659 | +12 | +0.5% | 7,500 |
| 2024/01/25 | 2,654 | 2,665 | 2,645 | 2,647 | -18 | -0.7% | 2,200 |
| 2024/01/24 | 2,650 | 2,666 | 2,650 | 2,665 | +15 | +0.6% | 1,000 |
| 2024/01/23 | 2,690 | 2,690 | 2,619 | 2,650 | -44 | -1.6% | 5,200 |
| 2024/01/22 | 2,647 | 2,696 | 2,626 | 2,694 | +57 | +2.2% | 28,100 |
| 2024/01/19 | 2,697 | 2,697 | 2,612 | 2,637 | +68 | +2.6% | 49,300 |
| 2024/01/18 | 2,630 | 2,649 | 2,566 | 2,569 | -50 | -1.9% | 7,300 |
| 2024/01/17 | 2,515 | 2,644 | 2,511 | 2,619 | +108 | +4.3% | 19,400 |
| 2024/01/16 | 2,400 | 2,549 | 2,400 | 2,511 | +142 | +6% | 20,500 |
| 2024/01/15 | 2,361 | 2,384 | 2,361 | 2,369 | +8 | +0.3% | 4,200 |
| 2024/01/12 | 2,340 | 2,361 | 2,336 | 2,361 | +11 | +0.5% | 2,700 |
| 2024/01/11 | 2,345 | 2,358 | 2,334 | 2,350 | ±0 | ±0% | 1,100 |
| 2024/01/10 | 2,347 | 2,370 | 2,340 | 2,350 | +6 | +0.3% | 7,900 |
| 2024/01/09 | 2,303 | 2,346 | 2,303 | 2,344 | +4 | +0.2% | 6,000 |
| 2024/01/05 | 2,335 | 2,340 | 2,295 | 2,340 | +1 | ±0% | 1,700 |
| 2024/01/04 | 2,288 | 2,344 | 2,272 | 2,339 | +51 | +2.2% | 5,300 |
| 2023/12/29 | 2,262 | 2,299 | 2,262 | 2,288 | +26 | +1.1% | 1,700 |
| 2023/12/28 | 2,254 | 2,301 | 2,254 | 2,262 | -35 | -1.5% | 1,500 |
| 2023/12/27 | 2,274 | 2,297 | 2,255 | 2,297 | +6 | +0.3% | 3,800 |
| 2023/12/26 | 2,286 | 2,295 | 2,263 | 2,291 | -16 | -0.7% | 3,100 |
| 2023/12/25 | 2,309 | 2,309 | 2,298 | 2,307 | +18 | +0.8% | 3,000 |
| 2023/12/22 | 2,281 | 2,300 | 2,281 | 2,289 | +8 | +0.4% | 900 |
| 2023/12/21 | 2,303 | 2,309 | 2,281 | 2,281 | -24 | -1% | 3,100 |
| 2023/12/20 | 2,290 | 2,308 | 2,284 | 2,305 | +6 | +0.3% | 2,400 |
51～
100
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「エイジス」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 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 243,100円 | +9.7% | -3.8% | 3.50% | 12.35倍 | 0.87倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
| ＭＳ－Ｊａｐａｎ | 106,100円 | +80.3% | +22.5% | 5.28% | 21.51倍 | 2.59倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| アイモバイル | 45,300円 | +21.8% | +8.9% | 4.86% | 10.00倍 | 1.69倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アイドマＨＤ | 171,800円 | +21.4% | +5.7% | 0.00% | 18.97倍 | 4.36倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＢＪ | 61,500円 | +3.1% | +0.5% | 0.98% | 15.20倍 | 3.12倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
