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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 3,545 | 3,720 | 3,525 | 3,685 | +140 | +3.9% | 37,800 |
| 2022/07/25 | 3,615 | 3,615 | 3,525 | 3,545 | -95 | -2.6% | 37,000 |
| 2022/07/22 | 3,675 | 3,675 | 3,555 | 3,640 | -30 | -0.8% | 44,200 |
| 2022/07/21 | 3,645 | 3,705 | 3,645 | 3,670 | +15 | +0.4% | 24,600 |
| 2022/07/20 | 3,705 | 3,745 | 3,635 | 3,655 | -5 | -0.1% | 33,000 |
| 2022/07/19 | 3,635 | 3,715 | 3,530 | 3,660 | +20 | +0.5% | 27,600 |
| 2022/07/15 | 3,690 | 3,715 | 3,615 | 3,640 | -15 | -0.4% | 22,400 |
| 2022/07/14 | 3,665 | 3,735 | 3,640 | 3,655 | -5 | -0.1% | 25,400 |
| 2022/07/13 | 3,765 | 3,765 | 3,645 | 3,660 | -95 | -2.5% | 42,000 |
| 2022/07/12 | 3,875 | 3,905 | 3,755 | 3,755 | -165 | -4.2% | 38,200 |
| 2022/07/11 | 3,810 | 3,990 | 3,810 | 3,920 | +150 | +4% | 48,000 |
| 2022/07/08 | 3,750 | 3,875 | 3,620 | 3,770 | +25 | +0.7% | 99,800 |
| 2022/07/07 | 3,870 | 3,870 | 3,735 | 3,745 | -105 | -2.7% | 23,600 |
| 2022/07/06 | 3,875 | 3,965 | 3,725 | 3,850 | -10 | -0.3% | 37,200 |
| 2022/07/05 | 3,560 | 3,895 | 3,560 | 3,860 | +300 | +8.4% | 77,200 |
| 2022/07/04 | 3,605 | 3,620 | 3,530 | 3,560 | -5 | -0.1% | 31,800 |
| 2022/07/01 | 3,650 | 3,725 | 3,470 | 3,565 | -50 | -1.4% | 108,600 |
| 2022/06/30 | 3,635 | 3,690 | 3,575 | 3,615 | -25 | -0.7% | 41,800 |
| 2022/06/29 | 3,995 | 3,995 | 3,625 | 3,640 | -430 | -10.6% | 174,400 |
| 2022/06/28 | 3,655 | 4,090 | 3,615 | 4,070 | +425 | +11.7% | 223,000 |
| 2022/06/27 | 3,620 | 3,680 | 3,550 | 3,645 | +5 | +0.1% | 63,200 |
| 2022/06/24 | 3,520 | 3,640 | 3,505 | 3,640 | +170 | +4.9% | 127,400 |
| 2022/06/23 | 3,300 | 3,500 | 3,300 | 3,470 | +220 | +6.8% | 126,600 |
| 2022/06/22 | 3,215 | 3,265 | 3,115 | 3,250 | +10 | +0.3% | 60,200 |
| 2022/06/21 | 3,090 | 3,260 | 3,085 | 3,240 | +185 | +6.1% | 65,400 |
| 2022/06/20 | 2,990 | 3,085 | 2,950 | 3,055 | +115 | +3.9% | 72,800 |
| 2022/06/17 | 2,910 | 2,970 | 2,865 | 2,940 | -35 | -1.2% | 68,800 |
| 2022/06/16 | 3,140 | 3,140 | 2,975 | 2,975 | -35 | -1.2% | 57,800 |
| 2022/06/15 | 3,125 | 3,125 | 3,010 | 3,010 | -125 | -4% | 44,800 |
| 2022/06/14 | 3,135 | 3,165 | 3,070 | 3,135 | -100 | -3.1% | 68,400 |
| 2022/06/13 | 3,190 | 3,265 | 3,170 | 3,235 | -45 | -1.4% | 46,200 |
| 2022/06/10 | 3,270 | 3,300 | 3,225 | 3,280 | -50 | -1.5% | 41,200 |
| 2022/06/09 | 3,350 | 3,350 | 3,275 | 3,330 | -35 | -1% | 36,000 |
| 2022/06/08 | 3,325 | 3,380 | 3,325 | 3,365 | +70 | +2.1% | 24,400 |
| 2022/06/07 | 3,395 | 3,400 | 3,275 | 3,295 | -110 | -3.2% | 68,400 |
| 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 |
751～
800
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
