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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 3,465 | 3,465 | 3,355 | 3,405 | -105 | -3% | 76,400 |
| 2022/06/03 | 3,640 | 3,640 | 3,455 | 3,510 | -60 | -1.7% | 80,200 |
| 2022/06/02 | 3,605 | 3,615 | 3,525 | 3,570 | -50 | -1.4% | 44,600 |
| 2022/06/01 | 3,780 | 3,780 | 3,615 | 3,620 | -140 | -3.7% | 63,600 |
| 2022/05/31 | 3,680 | 3,770 | 3,620 | 3,760 | +75 | +2% | 67,200 |
| 2022/05/30 | 3,695 | 3,720 | 3,630 | 3,685 | +60 | +1.7% | 59,600 |
| 2022/05/27 | 3,615 | 3,640 | 3,470 | 3,625 | +80 | +2.3% | 57,200 |
| 2022/05/26 | 3,495 | 3,560 | 3,415 | 3,545 | +150 | +4.4% | 48,600 |
| 2022/05/25 | 3,615 | 3,625 | 3,390 | 3,395 | -165 | -4.6% | 85,200 |
| 2022/05/24 | 3,560 | 3,665 | 3,480 | 3,560 | +10 | +0.3% | 72,000 |
| 2022/05/23 | 3,730 | 3,760 | 3,550 | 3,550 | -135 | -3.7% | 67,200 |
| 2022/05/20 | 3,870 | 3,885 | 3,655 | 3,685 | -65 | -1.7% | 114,400 |
| 2022/05/19 | 3,705 | 3,875 | 3,705 | 3,750 | -60 | -1.6% | 74,600 |
| 2022/05/18 | 3,875 | 3,975 | 3,730 | 3,810 | +160 | +4.4% | 154,000 |
| 2022/05/17 | 3,820 | 3,820 | 3,610 | 3,650 | -180 | -4.7% | 145,800 |
| 2022/05/16 | 3,905 | 4,080 | 3,775 | 3,830 | ±0 | ±0% | 120,400 |
| 2022/05/13 | 3,490 | 3,860 | 3,445 | 3,830 | +470 | +14% | 247,400 |
| 2022/05/12 | 3,375 | 3,555 | 3,315 | 3,360 | -105 | -3% | 128,000 |
| 2022/05/11 | 3,345 | 3,495 | 3,250 | 3,465 | +70 | +2.1% | 170,800 |
| 2022/05/10 | 3,195 | 3,410 | 3,125 | 3,395 | +200 | +6.3% | 144,400 |
| 2022/05/09 | 3,630 | 3,640 | 3,195 | 3,195 | -535 | -14.3% | 332,000 |
| 2022/05/06 | 3,825 | 3,915 | 3,580 | 3,730 | +50 | +1.4% | 426,000 |
| 2022/05/02 | 3,530 | 3,680 | 3,500 | 3,680 | +500 | +15.7% | 168,200 |
| 2022/04/28 | 3,320 | 3,335 | 3,125 | 3,180 | -135 | -4.1% | 115,400 |
| 2022/04/27 | 3,270 | 3,325 | 3,215 | 3,315 | -20 | -0.6% | 60,800 |
| 2022/04/26 | 3,265 | 3,335 | 3,210 | 3,335 | +165 | +5.2% | 53,600 |
| 2022/04/25 | 2,990 | 3,220 | 2,980 | 3,170 | +130 | +4.3% | 48,000 |
| 2022/04/22 | 3,065 | 3,110 | 3,015 | 3,040 | -100 | -3.2% | 86,000 |
| 2022/04/21 | 3,285 | 3,285 | 3,110 | 3,140 | -170 | -5.1% | 109,800 |
| 2022/04/20 | 3,300 | 3,320 | 3,245 | 3,310 | +30 | +0.9% | 35,200 |
| 2022/04/19 | 3,260 | 3,290 | 3,240 | 3,280 | ±0 | ±0% | 15,000 |
| 2022/04/18 | 3,255 | 3,290 | 3,225 | 3,280 | -25 | -0.8% | 31,600 |
| 2022/04/15 | 3,345 | 3,355 | 3,255 | 3,305 | -130 | -3.8% | 53,000 |
| 2022/04/14 | 3,430 | 3,455 | 3,350 | 3,435 | +5 | +0.1% | 42,400 |
| 2022/04/13 | 3,315 | 3,430 | 3,315 | 3,430 | +115 | +3.5% | 34,200 |
| 2022/04/12 | 3,320 | 3,395 | 3,270 | 3,315 | -105 | -3.1% | 59,600 |
| 2022/04/11 | 3,405 | 3,480 | 3,355 | 3,420 | -35 | -1% | 40,800 |
| 2022/04/08 | 3,290 | 3,465 | 3,275 | 3,455 | +190 | +5.8% | 62,200 |
| 2022/04/07 | 3,355 | 3,360 | 3,235 | 3,265 | -170 | -4.9% | 76,400 |
| 2022/04/06 | 3,475 | 3,490 | 3,375 | 3,435 | -75 | -2.1% | 51,000 |
| 2022/04/05 | 3,535 | 3,575 | 3,480 | 3,510 | -5 | -0.1% | 42,000 |
| 2022/04/04 | 3,460 | 3,515 | 3,340 | 3,515 | +85 | +2.5% | 44,800 |
| 2022/04/01 | 3,445 | 3,495 | 3,340 | 3,430 | -20 | -0.6% | 47,000 |
| 2022/03/31 | 3,395 | 3,455 | 3,305 | 3,450 | +5 | +0.1% | 65,800 |
| 2022/03/30 | 3,370 | 3,445 | 3,350 | 3,445 | +170 | +5.2% | 103,400 |
| 2022/03/29 | 3,065 | 3,275 | 3,065 | 3,275 | +260 | +8.6% | 66,800 |
| 2022/03/28 | 3,145 | 3,160 | 3,010 | 3,015 | -180 | -5.6% | 73,000 |
| 2022/03/25 | 3,295 | 3,360 | 3,125 | 3,195 | -50 | -1.5% | 111,800 |
| 2022/03/24 | 3,150 | 3,255 | 3,060 | 3,245 | +65 | +2% | 70,400 |
| 2022/03/23 | 3,065 | 3,200 | 3,060 | 3,180 | +190 | +6.4% | 92,600 |
751～
800
件表示中 / 1648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 | 876,000円 | +18.6% | +36.3% | 1.37% | 32.91倍 | 12.27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 |
| ミガロＨＤ | 93,900円 | +16.0% | +1.4% | 0.85% | 42.04倍 | 4.90倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ディア・ライフ | 120,600円 | +70.7% | +114.8% | 5.14% | 7.72倍 | 2.17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 | 37,800円 | +10.1% | -3.4% | 5.56% | 6.42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 | 49,400円 | +3.0% | -1.3% | 3.24% | 8.39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 |
市場注目の銘柄
チャート関連のコラム
