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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 6,080 | 6,180 | 6,010 | 6,180 | +60 | +1% | 59,900 |
| 2023/06/19 | 6,200 | 6,260 | 6,050 | 6,120 | +20 | +0.3% | 52,300 |
| 2023/06/16 | 5,960 | 6,130 | 5,910 | 6,100 | +160 | +2.7% | 41,700 |
| 2023/06/15 | 6,000 | 6,000 | 5,890 | 5,940 | -20 | -0.3% | 30,400 |
| 2023/06/14 | 6,020 | 6,020 | 5,890 | 5,960 | -50 | -0.8% | 67,600 |
| 2023/06/13 | 6,170 | 6,200 | 6,000 | 6,010 | -120 | -2% | 40,700 |
| 2023/06/12 | 5,940 | 6,140 | 5,900 | 6,130 | +190 | +3.2% | 44,100 |
| 2023/06/09 | 5,990 | 5,990 | 5,880 | 5,940 | ±0 | ±0% | 36,800 |
| 2023/06/08 | 6,040 | 6,040 | 5,920 | 5,940 | -120 | -2% | 46,200 |
| 2023/06/07 | 6,290 | 6,320 | 6,050 | 6,060 | -130 | -2.1% | 47,100 |
| 2023/06/06 | 6,170 | 6,230 | 6,090 | 6,190 | -10 | -0.2% | 34,200 |
| 2023/06/05 | 6,220 | 6,250 | 6,090 | 6,200 | +70 | +1.1% | 29,000 |
| 2023/06/02 | 6,030 | 6,160 | 5,910 | 6,130 | +60 | +1% | 35,400 |
| 2023/06/01 | 6,220 | 6,220 | 6,050 | 6,070 | -80 | -1.3% | 31,700 |
| 2023/05/31 | 6,100 | 6,230 | 6,040 | 6,150 | +110 | +1.8% | 46,100 |
| 2023/05/30 | 5,880 | 6,080 | 5,770 | 6,040 | +120 | +2% | 71,400 |
| 2023/05/29 | 6,020 | 6,020 | 5,820 | 5,920 | ±0 | ±0% | 48,400 |
| 2023/05/26 | 5,990 | 5,990 | 5,810 | 5,920 | -60 | -1% | 56,500 |
| 2023/05/25 | 6,140 | 6,140 | 5,960 | 5,980 | -160 | -2.6% | 72,300 |
| 2023/05/24 | 6,200 | 6,220 | 6,090 | 6,140 | -80 | -1.3% | 28,700 |
| 2023/05/23 | 6,310 | 6,380 | 6,150 | 6,220 | ±0 | ±0% | 40,300 |
| 2023/05/22 | 6,200 | 6,260 | 6,150 | 6,220 | +10 | +0.2% | 33,500 |
| 2023/05/19 | 6,250 | 6,290 | 6,040 | 6,210 | +50 | +0.8% | 42,400 |
| 2023/05/18 | 6,450 | 6,550 | 6,160 | 6,160 | -230 | -3.6% | 56,900 |
| 2023/05/17 | 6,380 | 6,480 | 6,350 | 6,390 | -90 | -1.4% | 23,100 |
| 2023/05/16 | 6,540 | 6,540 | 6,410 | 6,480 | -20 | -0.3% | 11,300 |
| 2023/05/15 | 6,480 | 6,550 | 6,370 | 6,500 | +10 | +0.2% | 20,100 |
| 2023/05/12 | 6,600 | 6,660 | 6,460 | 6,490 | -110 | -1.7% | 18,100 |
| 2023/05/11 | 6,580 | 6,790 | 6,450 | 6,600 | +120 | +1.9% | 56,200 |
| 2023/05/10 | 6,420 | 6,560 | 6,300 | 6,480 | -40 | -0.6% | 46,900 |
| 2023/05/09 | 6,540 | 6,670 | 6,480 | 6,520 | +80 | +1.2% | 66,200 |
| 2023/05/08 | 6,090 | 6,620 | 6,040 | 6,440 | +370 | +6.1% | 185,100 |
| 2023/05/02 | 6,310 | 6,310 | 5,890 | 6,070 | -310 | -4.9% | 228,600 |
| 2023/05/01 | 5,790 | 6,490 | 5,710 | 6,380 | +490 | +8.3% | 273,700 |
| 2023/04/28 | 5,970 | 6,060 | 5,760 | 5,890 | +20 | +0.3% | 99,400 |
| 2023/04/27 | 5,800 | 5,960 | 5,800 | 5,870 | +100 | +1.7% | 27,100 |
| 2023/04/26 | 5,800 | 5,800 | 5,720 | 5,770 | -60 | -1% | 29,800 |
| 2023/04/25 | 5,860 | 5,860 | 5,780 | 5,830 | ±0 | ±0% | 34,700 |
| 2023/04/24 | 5,810 | 5,950 | 5,780 | 5,830 | +120 | +2.1% | 42,000 |
| 2023/04/21 | 5,920 | 5,920 | 5,670 | 5,710 | -210 | -3.5% | 70,200 |
| 2023/04/20 | 5,940 | 6,040 | 5,880 | 5,920 | -50 | -0.8% | 26,700 |
| 2023/04/19 | 5,900 | 5,970 | 5,830 | 5,970 | +10 | +0.2% | 33,800 |
| 2023/04/18 | 5,960 | 6,050 | 5,920 | 5,960 | -40 | -0.7% | 35,100 |
| 2023/04/17 | 6,020 | 6,070 | 5,940 | 6,000 | ±0 | ±0% | 32,800 |
| 2023/04/14 | 5,990 | 6,070 | 5,920 | 6,000 | +110 | +1.9% | 39,700 |
| 2023/04/13 | 6,050 | 6,050 | 5,880 | 5,890 | -110 | -1.8% | 24,700 |
| 2023/04/12 | 5,860 | 6,000 | 5,810 | 6,000 | +140 | +2.4% | 21,400 |
| 2023/04/11 | 5,900 | 5,950 | 5,800 | 5,860 | +60 | +1% | 30,100 |
| 2023/04/10 | 5,710 | 5,840 | 5,640 | 5,800 | +160 | +2.8% | 39,100 |
| 2023/04/07 | 5,850 | 5,850 | 5,610 | 5,640 | -170 | -2.9% | 38,400 |
501～
550
件表示中 / 1654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 | 826,000円 | +18.6% | +36.3% | 1.45% | 31.03倍 | 11.58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 |
| ミラースＨＤ | 37,600円 | +10.1% | -3.4% | 5.59% | 6.38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 |
| ＳＲＥＨＤ | 313,500円 | +31.1% | +25.7% | 0.57% | 22.74倍 | 3.70倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| コスモスイニシア | 138,300円 | +17.4% | +20.9% | 2.75% | 7.21倍 | 0.95倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| ＬＡＨＤ | 614,000円 | +14.1% | +8.1% | 5.37% | 9.13倍 | 2.59倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
市場注目の銘柄
チャート関連のコラム
