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 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 2,960 | 2,980 | 2,840 | 2,855 | -135 | -4.5% | 85,600 |
| 2022/01/04 | 3,080 | 3,080 | 2,960 | 2,990 | -60 | -2% | 53,800 |
| 2021/12/30 | 3,070 | 3,110 | 3,035 | 3,050 | -70 | -2.2% | 36,800 |
| 2021/12/29 | 3,175 | 3,200 | 3,075 | 3,120 | -45 | -1.4% | 43,600 |
| 2021/12/28 | 3,240 | 3,240 | 3,150 | 3,165 | -45 | -1.4% | 49,800 |
| 2021/12/27 | 3,290 | 3,310 | 3,175 | 3,210 | -80 | -2.4% | 36,000 |
| 2021/12/24 | 3,330 | 3,390 | 3,255 | 3,290 | -40 | -1.2% | 38,800 |
| 2021/12/23 | 3,425 | 3,425 | 3,305 | 3,330 | -45 | -1.3% | 18,200 |
| 2021/12/22 | 3,395 | 3,425 | 3,290 | 3,375 | -25 | -0.7% | 47,800 |
| 2021/12/21 | 3,225 | 3,400 | 3,125 | 3,400 | +275 | +8.8% | 78,400 |
| 2021/12/20 | 3,340 | 3,420 | 3,115 | 3,125 | -165 | -5% | 114,200 |
| 2021/12/17 | 3,185 | 3,370 | 3,175 | 3,290 | +10 | +0.3% | 104,400 |
| 2021/12/16 | 3,390 | 3,410 | 3,175 | 3,280 | +60 | +1.9% | 138,400 |
| 2021/12/15 | 3,115 | 3,275 | 3,115 | 3,220 | +115 | +3.7% | 53,800 |
| 2021/12/14 | 3,180 | 3,275 | 3,100 | 3,105 | -95 | -3% | 119,200 |
| 2021/12/13 | 3,505 | 3,540 | 3,185 | 3,200 | -260 | -7.5% | 177,600 |
| 2021/12/10 | 3,720 | 3,720 | 3,425 | 3,460 | -290 | -7.7% | 165,200 |
| 2021/12/09 | 3,740 | 3,820 | 3,670 | 3,750 | -5 | -0.1% | 48,400 |
| 2021/12/08 | 3,700 | 3,895 | 3,655 | 3,755 | +155 | +4.3% | 155,800 |
| 2021/12/07 | 3,545 | 3,650 | 3,465 | 3,600 | +155 | +4.5% | 88,400 |
| 2021/12/06 | 3,640 | 3,715 | 3,370 | 3,445 | -260 | -7% | 146,600 |
| 2021/12/03 | 3,535 | 3,710 | 3,475 | 3,705 | +255 | +7.4% | 89,800 |
| 2021/12/02 | 3,680 | 3,770 | 3,450 | 3,450 | -245 | -6.6% | 147,400 |
| 2021/12/01 | 3,525 | 3,735 | 3,420 | 3,695 | +170 | +4.8% | 114,400 |
| 2021/11/30 | 3,445 | 3,660 | 3,415 | 3,525 | +195 | +5.9% | 93,600 |
| 2021/11/29 | 3,465 | 3,540 | 3,330 | 3,330 | -250 | -7% | 107,800 |
| 2021/11/26 | 3,495 | 3,585 | 3,390 | 3,580 | +95 | +2.7% | 90,200 |
| 2021/11/25 | 3,575 | 3,750 | 3,475 | 3,485 | -15 | -0.4% | 104,600 |
| 2021/11/24 | 3,520 | 3,575 | 3,390 | 3,500 | -145 | -4% | 77,800 |
| 2021/11/22 | 3,650 | 3,705 | 3,475 | 3,645 | +30 | +0.8% | 63,000 |
| 2021/11/19 | 3,650 | 3,830 | 3,545 | 3,615 | -5 | -0.1% | 107,400 |
| 2021/11/18 | 3,850 | 3,910 | 3,600 | 3,620 | -320 | -8.1% | 201,400 |
| 2021/11/17 | 3,880 | 4,090 | 3,765 | 3,940 | +135 | +3.5% | 114,800 |
| 2021/11/16 | 3,670 | 3,950 | 3,560 | 3,805 | +60 | +1.6% | 226,800 |
| 2021/11/15 | 3,760 | 3,760 | 3,470 | 3,745 | +485 | +14.9% | 517,000 |
| 2021/11/12 | 3,260 | 3,260 | 3,260 | 3,260 | +500 | +18.1% | 16,000 |
| 2021/11/11 | 2,720 | 2,775 | 2,680 | 2,760 | -10 | -0.4% | 42,000 |
| 2021/11/10 | 2,700 | 2,790 | 2,660 | 2,770 | +70 | +2.6% | 28,600 |
| 2021/11/09 | 2,775 | 2,775 | 2,675 | 2,700 | -75 | -2.7% | 18,400 |
| 2021/11/08 | 2,795 | 2,855 | 2,750 | 2,775 | -40 | -1.4% | 19,600 |
| 2021/11/05 | 2,720 | 2,895 | 2,705 | 2,815 | +45 | +1.6% | 29,400 |
| 2021/11/04 | 2,850 | 2,860 | 2,640 | 2,770 | +5 | +0.2% | 38,200 |
| 2021/11/02 | 2,785 | 2,850 | 2,745 | 2,765 | +35 | +1.3% | 45,600 |
| 2021/11/01 | 2,650 | 2,795 | 2,650 | 2,730 | +115 | +4.4% | 52,000 |
| 2021/10/29 | 2,510 | 2,710 | 2,492.5 | 2,615 | +85 | +3.4% | 50,400 |
| 2021/10/28 | 2,565 | 2,565 | 2,475 | 2,530 | -20 | -0.8% | 14,600 |
| 2021/10/27 | 2,575 | 2,575 | 2,505 | 2,550 | +5 | +0.2% | 10,600 |
| 2021/10/26 | 2,445 | 2,545 | 2,445 | 2,545 | +97.5 | +4% | 25,000 |
| 2021/10/25 | 2,415 | 2,447.5 | 2,387.5 | 2,447.5 | +35 | +1.5% | 23,600 |
| 2021/10/22 | 2,445 | 2,452.5 | 2,412.5 | 2,412.5 | +2.5 | +0.1% | 6,000 |
851～
900
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 | 12.28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% | 42.03倍 | 4.91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 | 0.79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
