アズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 8,550 | 8,800 | 8,510 | 8,700 | +280 | +3.3% | 72,200 |
| 2025/06/24 | 8,310 | 8,850 | 8,300 | 8,420 | +30 | +0.4% | 120,300 |
| 2025/06/23 | 8,500 | 8,520 | 8,330 | 8,390 | -130 | -1.5% | 46,600 |
| 2025/06/20 | 8,860 | 8,890 | 8,500 | 8,520 | -290 | -3.3% | 40,200 |
| 2025/06/19 | 8,810 | 8,880 | 8,680 | 8,810 | +50 | +0.6% | 25,600 |
| 2025/06/18 | 8,600 | 8,800 | 8,590 | 8,760 | +240 | +2.8% | 39,300 |
| 2025/06/17 | 8,770 | 8,860 | 8,490 | 8,520 | -300 | -3.4% | 74,900 |
| 2025/06/16 | 8,660 | 8,930 | 8,650 | 8,820 | +160 | +1.8% | 69,600 |
| 2025/06/13 | 8,490 | 8,730 | 8,300 | 8,660 | +310 | +3.7% | 38,300 |
| 2025/06/12 | 8,350 | 8,400 | 8,270 | 8,350 | +10 | +0.1% | 25,800 |
| 2025/06/11 | 8,440 | 8,470 | 8,240 | 8,340 | -90 | -1.1% | 40,900 |
| 2025/06/10 | 8,880 | 8,880 | 8,420 | 8,430 | -350 | -4% | 73,300 |
| 2025/06/09 | 8,550 | 9,020 | 8,460 | 8,780 | +380 | +4.5% | 110,900 |
| 2025/06/06 | 8,540 | 8,580 | 8,400 | 8,400 | -140 | -1.6% | 12,400 |
| 2025/06/05 | 8,560 | 8,730 | 8,470 | 8,540 | -40 | -0.5% | 19,800 |
| 2025/06/04 | 8,400 | 8,640 | 8,400 | 8,580 | +210 | +2.5% | 17,600 |
| 2025/06/03 | 8,330 | 8,380 | 8,260 | 8,370 | +40 | +0.5% | 16,400 |
| 2025/06/02 | 8,390 | 8,450 | 8,310 | 8,330 | -60 | -0.7% | 3,200 |
| 2025/05/30 | 8,310 | 8,450 | 8,310 | 8,390 | ±0 | ±0% | 7,900 |
| 2025/05/29 | 8,440 | 8,520 | 8,340 | 8,390 | -50 | -0.6% | 14,700 |
| 2025/05/28 | 8,500 | 8,520 | 8,360 | 8,440 | -50 | -0.6% | 13,300 |
| 2025/05/27 | 8,430 | 8,510 | 8,390 | 8,490 | +90 | +1.1% | 11,800 |
| 2025/05/26 | 8,550 | 8,570 | 8,400 | 8,400 | ±0 | ±0% | 7,000 |
| 2025/05/23 | 8,400 | 8,550 | 8,340 | 8,400 | +10 | +0.1% | 11,100 |
| 2025/05/22 | 8,260 | 8,500 | 8,210 | 8,390 | +70 | +0.8% | 16,800 |
| 2025/05/21 | 8,510 | 8,690 | 8,270 | 8,320 | -130 | -1.5% | 25,500 |
| 2025/05/20 | 8,890 | 9,090 | 8,430 | 8,450 | -70 | -0.8% | 38,100 |
| 2025/05/19 | 8,290 | 8,540 | 8,230 | 8,520 | +160 | +1.9% | 23,700 |
| 2025/05/16 | 8,450 | 8,450 | 8,270 | 8,360 | -30 | -0.4% | 10,500 |
| 2025/05/15 | 8,210 | 8,400 | 8,170 | 8,390 | +90 | +1.1% | 26,100 |
| 2025/05/14 | 8,100 | 8,440 | 8,040 | 8,300 | +210 | +2.6% | 27,800 |
| 2025/05/13 | 7,830 | 8,170 | 7,830 | 8,090 | +280 | +3.6% | 42,100 |
| 2025/05/12 | 7,870 | 7,980 | 7,800 | 7,810 | -130 | -1.6% | 24,300 |
| 2025/05/09 | 8,070 | 8,150 | 7,850 | 7,940 | -180 | -2.2% | 37,400 |
| 2025/05/08 | 8,210 | 8,390 | 8,060 | 8,120 | -100 | -1.2% | 22,100 |
| 2025/05/07 | 8,230 | 8,340 | 8,150 | 8,220 | -10 | -0.1% | 28,900 |
| 2025/05/02 | 8,290 | 8,360 | 8,020 | 8,230 | +90 | +1.1% | 48,000 |
| 2025/05/01 | 7,670 | 8,620 | 7,650 | 8,140 | +330 | +4.2% | 164,100 |
| 2025/04/30 | 7,800 | 7,960 | 7,760 | 7,810 | +90 | +1.2% | 48,700 |
| 2025/04/28 | 7,720 | 7,770 | 7,640 | 7,720 | +50 | +0.7% | 11,000 |
| 2025/04/25 | 7,770 | 7,770 | 7,630 | 7,670 | -30 | -0.4% | 18,600 |
| 2025/04/24 | 7,810 | 7,810 | 7,570 | 7,700 | -70 | -0.9% | 18,100 |
| 2025/04/23 | 7,930 | 7,930 | 7,690 | 7,770 | +90 | +1.2% | 26,900 |
| 2025/04/22 | 8,000 | 8,000 | 7,640 | 7,680 | -220 | -2.8% | 29,300 |
| 2025/04/21 | 7,880 | 7,910 | 7,780 | 7,900 | -20 | -0.3% | 27,900 |
| 2025/04/18 | 7,750 | 7,920 | 7,700 | 7,920 | +210 | +2.7% | 25,600 |
| 2025/04/17 | 7,670 | 7,780 | 7,600 | 7,710 | +40 | +0.5% | 19,000 |
| 2025/04/16 | 7,780 | 7,900 | 7,570 | 7,670 | -90 | -1.2% | 20,100 |
| 2025/04/15 | 7,790 | 7,850 | 7,610 | 7,760 | -10 | -0.1% | 21,100 |
| 2025/04/14 | 7,550 | 7,820 | 7,550 | 7,770 | +170 | +2.2% | 35,800 |
1～
50
件表示中 / 1647件
類似銘柄と比較する
現在ご覧いただいている「アズーム」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 |
|---|---|---|---|---|---|---|---|---|
| アズーム | 870,000円 | +18.6% | +36.3% | 1.38% | 32.68倍 | 12.19倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ディア・ライフ | 119,600円 | +70.7% | +114.8% | 5.18% | 7.66倍 | 2.15倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| ミラースＨＤ | 37,900円 | +10.1% | -3.4% | 5.54% | 6.44倍 | 0.62倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| 三交ＧＨＤ | 49,100円 | +3.0% | -1.3% | 3.26% | 8.34倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ムゲンエステト | 200,800円 | +29.8% | +12.4% | 5.58% | 7.22倍 | 1.47倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
