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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 4,690 | 4,810 | 4,665 | 4,795 | +80 | +1.7% | 108,700 |
| 2026/03/05 | 4,640 | 4,795 | 4,625 | 4,715 | +215 | +4.8% | 158,200 |
| 2026/03/04 | 4,445 | 4,620 | 4,405 | 4,500 | +40 | +0.9% | 177,600 |
| 2026/03/03 | 4,415 | 4,510 | 4,390 | 4,460 | +45 | +1% | 98,400 |
| 2026/03/02 | 4,400 | 4,475 | 4,365 | 4,415 | -85 | -1.9% | 96,400 |
| 2026/02/27 | 4,570 | 4,600 | 4,475 | 4,500 | -5 | -0.1% | 91,800 |
| 2026/02/26 | 4,365 | 4,530 | 4,350 | 4,505 | +155 | +3.6% | 81,600 |
| 2026/02/25 | 4,335 | 4,405 | 4,320 | 4,350 | +15 | +0.3% | 69,700 |
| 2026/02/24 | 4,310 | 4,350 | 4,270 | 4,335 | -25 | -0.6% | 102,000 |
| 2026/02/20 | 4,390 | 4,395 | 4,325 | 4,360 | -40 | -0.9% | 60,300 |
| 2026/02/19 | 4,410 | 4,440 | 4,330 | 4,400 | +30 | +0.7% | 59,400 |
| 2026/02/18 | 4,340 | 4,405 | 4,305 | 4,370 | +60 | +1.4% | 76,000 |
| 2026/02/17 | 4,380 | 4,425 | 4,290 | 4,310 | -140 | -3.1% | 113,500 |
| 2026/02/16 | 4,325 | 4,545 | 4,315 | 4,450 | +125 | +2.9% | 101,300 |
| 2026/02/13 | 4,420 | 4,465 | 4,270 | 4,325 | -155 | -3.5% | 104,600 |
| 2026/02/12 | 4,425 | 4,530 | 4,405 | 4,480 | -15 | -0.3% | 93,400 |
| 2026/02/10 | 4,415 | 4,510 | 4,415 | 4,495 | +55 | +1.2% | 70,000 |
| 2026/02/09 | 4,435 | 4,465 | 4,340 | 4,440 | +75 | +1.7% | 73,000 |
| 2026/02/06 | 4,385 | 4,390 | 4,285 | 4,365 | -75 | -1.7% | 131,800 |
| 2026/02/05 | 4,245 | 4,485 | 4,225 | 4,440 | +175 | +4.1% | 163,100 |
| 2026/02/04 | 4,390 | 4,390 | 4,225 | 4,265 | -125 | -2.8% | 254,000 |
| 2026/02/03 | 4,410 | 4,510 | 4,380 | 4,390 | +15 | +0.3% | 182,500 |
| 2026/02/02 | 4,450 | 4,590 | 4,350 | 4,375 | -145 | -3.2% | 405,400 |
| 2026/01/30 | 4,530 | 4,540 | 4,475 | 4,520 | -15 | -0.3% | 171,200 |
| 2026/01/29 | 4,580 | 4,595 | 4,475 | 4,535 | -45 | -1% | 116,400 |
| 2026/01/28 | 4,640 | 4,640 | 4,555 | 4,580 | -120 | -2.6% | 170,600 |
| 2026/01/27 | 4,825 | 4,825 | 4,680 | 4,700 | -75 | -1.6% | 103,000 |
| 2026/01/26 | 4,870 | 4,870 | 4,730 | 4,775 | -95 | -2% | 87,100 |
| 2026/01/23 | 4,875 | 4,940 | 4,840 | 4,870 | +10 | +0.2% | 59,700 |
| 2026/01/22 | 4,950 | 4,950 | 4,820 | 4,860 | -90 | -1.8% | 146,900 |
| 2026/01/21 | 4,930 | 4,985 | 4,900 | 4,950 | -60 | -1.2% | 132,700 |
| 2026/01/20 | 5,160 | 5,230 | 5,010 | 5,010 | -210 | -4% | 71,200 |
| 2026/01/19 | 5,200 | 5,230 | 5,150 | 5,220 | +40 | +0.8% | 41,200 |
| 2026/01/16 | 5,140 | 5,190 | 5,110 | 5,180 | +30 | +0.6% | 97,800 |
| 2026/01/15 | 5,100 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 40,300 |
| 2026/01/14 | 5,120 | 5,200 | 5,090 | 5,110 | +10 | +0.2% | 49,600 |
| 2026/01/13 | 5,260 | 5,260 | 5,100 | 5,100 | -140 | -2.7% | 70,500 |
| 2026/01/09 | 5,180 | 5,260 | 5,180 | 5,240 | +50 | +1% | 25,500 |
| 2026/01/08 | 5,110 | 5,270 | 5,110 | 5,190 | +80 | +1.6% | 65,200 |
| 2026/01/07 | 5,200 | 5,200 | 5,100 | 5,110 | -140 | -2.7% | 58,000 |
| 2026/01/06 | 5,180 | 5,280 | 5,180 | 5,250 | +120 | +2.3% | 59,800 |
| 2026/01/05 | 5,380 | 5,380 | 5,070 | 5,130 | -200 | -3.8% | 92,300 |
| 2025/12/30 | 5,340 | 5,350 | 5,290 | 5,330 | -10 | -0.2% | 38,900 |
| 2025/12/29 | 5,440 | 5,440 | 5,290 | 5,340 | -20 | -0.4% | 40,600 |
| 2025/12/26 | 5,470 | 5,490 | 5,310 | 5,360 | -50 | -0.9% | 53,200 |
| 2025/12/25 | 5,120 | 5,430 | 5,100 | 5,410 | +360 | +7.1% | 188,600 |
| 2025/12/24 | 5,070 | 5,130 | 5,040 | 5,050 | -10 | -0.2% | 33,300 |
| 2025/12/23 | 4,935 | 5,120 | 4,935 | 5,060 | +105 | +2.1% | 80,000 |
| 2025/12/22 | 5,090 | 5,090 | 4,885 | 4,955 | -95 | -1.9% | 53,200 |
| 2025/12/19 | 5,050 | 5,090 | 5,000 | 5,050 | -40 | -0.8% | 32,700 |
1～
50
件表示中 / 1816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 | 479,500円 | +26.1% | +20.4% | 2.63% | 26.75倍 | 8.63倍 |
|
機械式駐車場のサブリース主力、月極駐車場紹介サイト「カーパーキング」通じ個人に貸し出し |
| ムゲンエステト | 256,700円 | +16.2% | +11.1% | 5.06% | 7.94倍 | 1.69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 |
| 三交ＧＨＤ | 58,100円 | +5.9% | +12.8% | 3.10% | 9.27倍 | 0.87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 |
| ミラースＨＤ | 41,400円 | +10.1% | -3.4% | 5.07% | 7.04倍 | 0.71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 |
| スターマイカＨＤ | 166,900円 | +22.5% | +21.7% | 2.70% | 11.12倍 | 1.91倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
