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 |
|---|---|---|---|---|---|---|---|
| 2018/11/28 | 1,352.5 | 1,365 | 1,317.5 | 1,345 | -22.5 | -1.6% | 65,600 |
| 2018/11/27 | 1,390 | 1,405 | 1,367.5 | 1,367.5 | -27.5 | -2% | 43,200 |
| 2018/11/26 | 1,375 | 1,427.5 | 1,375 | 1,395 | -5 | -0.4% | 31,200 |
| 2018/11/22 | 1,430 | 1,442.5 | 1,375 | 1,400 | -55 | -3.8% | 98,800 |
| 2018/11/21 | 1,405 | 1,500 | 1,400 | 1,455 | -25 | -1.7% | 150,000 |
| 2018/11/20 | 1,327.5 | 1,497.5 | 1,327.5 | 1,480 | +95 | +6.9% | 130,000 |
| 2018/11/19 | 1,432.5 | 1,432.5 | 1,350 | 1,385 | -47.5 | -3.3% | 70,000 |
| 2018/11/16 | 1,405 | 1,480 | 1,332.5 | 1,432.5 | +15 | +1.1% | 159,600 |
| 2018/11/15 | 1,425 | 1,425 | 1,355 | 1,417.5 | -22.5 | -1.6% | 161,600 |
| 2018/11/14 | 1,540 | 1,575 | 1,425 | 1,440 | -117.5 | -7.5% | 321,600 |
| 2018/11/13 | 1,537.5 | 1,597.5 | 1,502.5 | 1,557.5 | -192.5 | -11% | 392,400 |
| 2018/11/12 | 1,922.5 | 1,975 | 1,750 | 1,750 | -375 | -17.6% | 217,200 |
| 2018/11/09 | 1,877.5 | 2,237.5 | 1,877.5 | 2,125 | +250 | +13.3% | 207,600 |
| 2018/11/08 | 1,852.5 | 1,897.5 | 1,842.5 | 1,875 | +97.5 | +5.5% | 50,800 |
| 2018/11/07 | 1,947.5 | 1,947.5 | 1,777.5 | 1,777.5 | -162.5 | -8.4% | 75,200 |
| 2018/11/06 | 1,975 | 1,985 | 1,892.5 | 1,940 | -52.5 | -2.6% | 29,200 |
| 2018/11/05 | 2,045 | 2,050 | 1,972.5 | 1,992.5 | -30 | -1.5% | 36,400 |
| 2018/11/02 | 1,915 | 2,130 | 1,912.5 | 2,022.5 | +145 | +7.7% | 80,000 |
| 2018/11/01 | 1,830 | 1,877.5 | 1,817.5 | 1,877.5 | +15 | +0.8% | 6,400 |
| 2018/10/31 | 1,947.5 | 1,947.5 | 1,855 | 1,862.5 | +12.5 | +0.7% | 10,400 |
| 2018/10/30 | 1,712.5 | 1,912.5 | 1,665 | 1,850 | +100 | +5.7% | 53,200 |
| 2018/10/29 | 1,815 | 1,862.5 | 1,682.5 | 1,750 | -87.5 | -4.8% | 56,800 |
| 2018/10/26 | 1,935 | 1,935 | 1,800 | 1,837.5 | -60 | -3.2% | 50,000 |
| 2018/10/25 | 1,877.5 | 1,925 | 1,842.5 | 1,897.5 | -90 | -4.5% | 94,000 |
| 2018/10/24 | 1,980 | 2,012.5 | 1,975 | 1,987.5 | +55 | +2.8% | 44,800 |
| 2018/10/23 | 2,070 | 2,070 | 1,925 | 1,932.5 | -142.5 | -6.9% | 45,600 |
| 2018/10/22 | 1,965 | 2,075 | 1,965 | 2,075 | +72.5 | +3.6% | 76,000 |
| 2018/10/19 | 1,915 | 2,020 | 1,875 | 2,002.5 | +12.5 | +0.6% | 107,600 |
| 2018/10/18 | 2,032.5 | 2,127.5 | 1,987.5 | 1,990 | -52.5 | -2.6% | 110,000 |
| 2018/10/17 | 2,162.5 | 2,180 | 2,042.5 | 2,042.5 | -57.5 | -2.7% | 285,200 |
| 2018/10/16 | 1,925 | 2,112.5 | 1,905 | 2,100 | +242.5 | +13.1% | 337,200 |
| 2018/10/15 | 1,877.5 | 2,040 | 1,810 | 1,857.5 | -45 | -2.4% | 178,800 |
| 2018/10/12 | 1,867.5 | 1,972.5 | 1,807.5 | 1,902.5 | +7.5 | +0.4% | 250,000 |
| 2018/10/11 | 1,827.5 | 1,925 | 1,755 | 1,895 | -117.5 | -5.8% | 315,200 |
| 2018/10/10 | 2,000 | 2,165 | 1,920 | 2,012.5 | +37.5 | +1.9% | 430,800 |
| 2018/10/09 | 2,157.5 | 2,175 | 1,917.5 | 1,975 | -295 | -13% | 315,200 |
| 2018/10/05 | 2,377.5 | 2,412.5 | 2,175 | 2,270 | -175 | -7.2% | 872,000 |
| 2018/10/04 | 2,735 | 2,750 | 2,430 | 2,445 | -140 | -5.4% | 1,335,200 |
| 2018/10/03 | 2,245 | 2,585 | 2,155 | 2,585 | +375 | +17% | 1,460,000 |
| 2018/10/02 | 2,380 | 2,400 | 2,055 | 2,210 | -57.5 | -2.5% | 1,192,400 |
| 2018/10/01 | 1,950 | 2,267.5 | 1,917.5 | 2,267.5 | +375 | +19.8% | 1,081,600 |
| 2018/09/28 | 1,650 | 1,892.5 | 1,642.5 | 1,892.5 | +250 | +15.2% | 646,800 |
| 2018/09/27 | 1,627.5 | 1,695 | 1,595 | 1,642.5 | -7.5 | -0.5% | 285,600 |
| 2018/09/26 | 1,622.5 | 1,750 | 1,592.5 | 1,650 | +77.5 | +4.9% | 997,600 |
| 2018/09/25 | 1,580 | 1,650 | 1,520 | 1,572.5 | -27.5 | -1.7% | 420,800 |
| 2018/09/21 | 1,732.5 | 1,862.5 | 1,575 | 1,600 | -245 | -13.3% | 1,848,000 |
| 2018/09/20 | 1,600 | 1,850 | 1,500 | 1,845 | - | - | 2,557,600 |
1601～
1647
件表示中 / 1647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 | 870,000円 | +18.6% | +36.3% | 1.38% | 32.68倍 | 12.19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 |
| ディア・ライフ | 119,600円 | +70.7% | +114.8% | 5.18% | 7.66倍 | 2.15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 | 37,900円 | +10.1% | -3.4% | 5.54% | 6.44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 | 49,100円 | +3.0% | -1.3% | 3.26% | 8.34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 |
| ムゲンエステト | 200,800円 | +29.8% | +12.4% | 5.58% | 7.22倍 | 1.47倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
