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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 4,565 | 4,770 | 4,530 | 4,655 | +15 | +0.3% | 46,600 |
| 2022/12/20 | 4,825 | 4,835 | 4,525 | 4,640 | -170 | -3.5% | 107,800 |
| 2022/12/19 | 4,975 | 4,975 | 4,805 | 4,810 | -230 | -4.6% | 51,200 |
| 2022/12/16 | 5,100 | 5,165 | 5,010 | 5,040 | -115 | -2.2% | 27,800 |
| 2022/12/15 | 4,985 | 5,195 | 4,985 | 5,155 | +180 | +3.6% | 33,400 |
| 2022/12/14 | 4,975 | 5,095 | 4,935 | 4,975 | +75 | +1.5% | 44,400 |
| 2022/12/13 | 4,965 | 4,975 | 4,865 | 4,900 | -65 | -1.3% | 38,000 |
| 2022/12/12 | 4,995 | 5,015 | 4,890 | 4,965 | -90 | -1.8% | 43,400 |
| 2022/12/09 | 5,095 | 5,155 | 5,050 | 5,055 | -40 | -0.8% | 32,000 |
| 2022/12/08 | 5,095 | 5,150 | 4,955 | 5,095 | -10 | -0.2% | 42,400 |
| 2022/12/07 | 5,115 | 5,170 | 5,055 | 5,105 | -90 | -1.7% | 30,200 |
| 2022/12/06 | 5,245 | 5,300 | 5,035 | 5,195 | -85 | -1.6% | 63,400 |
| 2022/12/05 | 5,435 | 5,435 | 5,280 | 5,280 | -170 | -3.1% | 34,000 |
| 2022/12/02 | 5,400 | 5,500 | 5,305 | 5,450 | +20 | +0.4% | 48,000 |
| 2022/12/01 | 5,330 | 5,495 | 5,215 | 5,430 | +190 | +3.6% | 78,400 |
| 2022/11/30 | 5,485 | 5,485 | 5,210 | 5,240 | -280 | -5.1% | 78,000 |
| 2022/11/29 | 5,350 | 5,525 | 5,280 | 5,520 | +170 | +3.2% | 69,600 |
| 2022/11/28 | 5,605 | 5,625 | 5,255 | 5,350 | -65 | -1.2% | 139,600 |
| 2022/11/25 | 5,000 | 5,580 | 5,000 | 5,415 | +470 | +9.5% | 205,800 |
| 2022/11/24 | 4,955 | 5,085 | 4,940 | 4,945 | +60 | +1.2% | 62,600 |
| 2022/11/22 | 5,035 | 5,035 | 4,880 | 4,885 | -130 | -2.6% | 46,000 |
| 2022/11/21 | 4,975 | 5,110 | 4,940 | 5,015 | +115 | +2.3% | 55,000 |
| 2022/11/18 | 5,080 | 5,080 | 4,900 | 4,900 | -270 | -5.2% | 95,600 |
| 2022/11/17 | 4,940 | 5,195 | 4,885 | 5,170 | +140 | +2.8% | 95,000 |
| 2022/11/16 | 4,945 | 5,095 | 4,795 | 5,030 | +155 | +3.2% | 90,200 |
| 2022/11/15 | 5,090 | 5,125 | 4,875 | 4,875 | -205 | -4% | 70,000 |
| 2022/11/14 | 5,160 | 5,160 | 4,870 | 5,080 | -30 | -0.6% | 136,400 |
| 2022/11/11 | 5,345 | 5,345 | 5,000 | 5,110 | +515 | +11.2% | 240,800 |
| 2022/11/10 | 4,435 | 4,625 | 4,430 | 4,595 | +190 | +4.3% | 85,800 |
| 2022/11/09 | 4,400 | 4,450 | 4,335 | 4,405 | +80 | +1.8% | 23,200 |
| 2022/11/08 | 4,230 | 4,360 | 4,230 | 4,325 | +135 | +3.2% | 18,800 |
| 2022/11/07 | 4,265 | 4,265 | 4,175 | 4,190 | ±0 | ±0% | 14,600 |
| 2022/11/04 | 4,215 | 4,255 | 4,160 | 4,190 | -25 | -0.6% | 10,000 |
| 2022/11/02 | 4,290 | 4,310 | 4,215 | 4,215 | -115 | -2.7% | 16,400 |
| 2022/11/01 | 4,285 | 4,340 | 4,250 | 4,330 | +80 | +1.9% | 18,600 |
| 2022/10/31 | 4,120 | 4,290 | 4,120 | 4,250 | +95 | +2.3% | 34,600 |
| 2022/10/28 | 4,110 | 4,170 | 4,085 | 4,155 | -10 | -0.2% | 9,000 |
| 2022/10/27 | 4,095 | 4,195 | 4,075 | 4,165 | +90 | +2.2% | 14,200 |
| 2022/10/26 | 4,065 | 4,105 | 4,055 | 4,075 | +10 | +0.2% | 14,000 |
| 2022/10/25 | 4,095 | 4,100 | 4,060 | 4,065 | -10 | -0.2% | 13,600 |
| 2022/10/24 | 4,160 | 4,210 | 4,075 | 4,075 | -55 | -1.3% | 16,000 |
| 2022/10/21 | 4,050 | 4,135 | 4,045 | 4,130 | +45 | +1.1% | 8,400 |
| 2022/10/20 | 4,060 | 4,115 | 4,040 | 4,085 | -30 | -0.7% | 12,600 |
| 2022/10/19 | 4,065 | 4,115 | 4,025 | 4,115 | +40 | +1% | 14,600 |
| 2022/10/18 | 4,080 | 4,135 | 4,000 | 4,075 | ±0 | ±0% | 15,600 |
| 2022/10/17 | 3,965 | 4,075 | 3,965 | 4,075 | +50 | +1.2% | 15,400 |
| 2022/10/14 | 3,955 | 4,060 | 3,955 | 4,025 | +150 | +3.9% | 12,200 |
| 2022/10/13 | 4,000 | 4,000 | 3,865 | 3,875 | -105 | -2.6% | 24,600 |
| 2022/10/12 | 3,985 | 3,995 | 3,905 | 3,980 | +40 | +1% | 16,800 |
| 2022/10/11 | 4,000 | 4,000 | 3,910 | 3,940 | -60 | -1.5% | 21,600 |
651～
700
件表示中 / 1683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 | 999,000円 | +26.7% | +36.3% | 2.12% | 34.35倍 | 14.01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 |
| ロードスター | 292,500円 | +39.2% | +8.7% | 2.84% | 6.36倍 | 1.70倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ディア・ライフ | 135,800円 | +70.7% | +114.8% | 4.57% | 8.69倍 | 2.44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 |
| 地 主 | 281,000円 | +22.7% | -3.2% | 3.56% | 9.53倍 | 1.26倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| 三交ＧＨＤ | 54,800円 | +3.0% | -1.3% | 2.92% | 9.34倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
