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 |
|---|---|---|---|---|---|---|---|
| 2019/01/24 | 2,025 | 2,052.5 | 1,975 | 2,040 | +35 | +1.7% | 57,600 |
| 2019/01/23 | 2,025 | 2,037.5 | 1,945 | 2,005 | -22.5 | -1.1% | 76,400 |
| 2019/01/22 | 1,990 | 2,100 | 1,985 | 2,027.5 | +62.5 | +3.2% | 125,200 |
| 2019/01/21 | 1,960 | 2,172.5 | 1,895 | 1,965 | +32.5 | +1.7% | 288,000 |
| 2019/01/18 | 1,905 | 1,940 | 1,877.5 | 1,932.5 | +10 | +0.5% | 62,000 |
| 2019/01/17 | 1,865 | 1,955 | 1,857.5 | 1,922.5 | +80 | +4.3% | 90,400 |
| 2019/01/16 | 1,870 | 1,887.5 | 1,822.5 | 1,842.5 | -2.5 | -0.1% | 44,400 |
| 2019/01/15 | 1,822.5 | 1,850 | 1,805 | 1,845 | +50 | +2.8% | 35,600 |
| 2019/01/11 | 1,785 | 1,825 | 1,732.5 | 1,795 | +65 | +3.8% | 59,200 |
| 2019/01/10 | 1,842.5 | 1,880 | 1,730 | 1,730 | -117.5 | -6.4% | 92,000 |
| 2019/01/09 | 1,937.5 | 1,987.5 | 1,832.5 | 1,847.5 | -35 | -1.9% | 99,600 |
| 2019/01/08 | 1,880 | 1,985 | 1,832.5 | 1,882.5 | -5 | -0.3% | 107,200 |
| 2019/01/07 | 1,860 | 2,042.5 | 1,835 | 1,887.5 | +102.5 | +5.7% | 150,800 |
| 2019/01/04 | 1,632.5 | 1,837.5 | 1,590 | 1,785 | +87.5 | +5.2% | 109,200 |
| 2018/12/28 | 1,745 | 1,745 | 1,665 | 1,697.5 | -70 | -4% | 62,000 |
| 2018/12/27 | 1,775 | 1,805 | 1,700 | 1,767.5 | +90 | +5.4% | 113,200 |
| 2018/12/26 | 1,695 | 1,767.5 | 1,570 | 1,677.5 | +62.5 | +3.9% | 122,000 |
| 2018/12/25 | 1,592.5 | 1,675 | 1,562.5 | 1,615 | -95 | -5.6% | 93,600 |
| 2018/12/21 | 1,730 | 1,750 | 1,582.5 | 1,710 | -55 | -3.1% | 222,000 |
| 2018/12/20 | 1,855 | 1,925 | 1,612.5 | 1,765 | -120 | -6.4% | 281,200 |
| 2018/12/19 | 1,975 | 2,035 | 1,875 | 1,885 | -97.5 | -4.9% | 156,000 |
| 2018/12/18 | 1,992.5 | 2,112.5 | 1,930 | 1,982.5 | -70 | -3.4% | 122,000 |
| 2018/12/17 | 2,197.5 | 2,355 | 2,050 | 2,052.5 | -132.5 | -6.1% | 266,400 |
| 2018/12/14 | 2,235 | 2,292.5 | 2,127.5 | 2,185 | -25 | -1.1% | 198,400 |
| 2018/12/13 | 2,260 | 2,357.5 | 2,150 | 2,210 | -40 | -1.8% | 323,600 |
| 2018/12/12 | 2,130 | 2,265 | 2,000 | 2,250 | +180 | +8.7% | 216,000 |
| 2018/12/11 | 2,292.5 | 2,332.5 | 2,037.5 | 2,070 | -110 | -5% | 372,800 |
| 2018/12/10 | 2,322.5 | 2,447.5 | 2,162.5 | 2,180 | -85 | -3.8% | 600,800 |
| 2018/12/07 | 1,925 | 2,265 | 1,925 | 2,265 | +375 | +19.8% | 753,200 |
| 2018/12/06 | 1,857.5 | 1,890 | 1,755 | 1,890 | +47.5 | +2.6% | 249,200 |
| 2018/12/05 | 1,587.5 | 1,867.5 | 1,580 | 1,842.5 | +225 | +13.9% | 704,400 |
| 2018/12/04 | 1,460 | 1,660 | 1,460 | 1,617.5 | +167.5 | +11.6% | 276,000 |
| 2018/12/03 | 1,490 | 1,572.5 | 1,447.5 | 1,450 | -40 | -2.7% | 136,400 |
| 2018/11/30 | 1,445 | 1,492.5 | 1,415 | 1,490 | +45 | +3.1% | 124,000 |
| 2018/11/29 | 1,375 | 1,475 | 1,365 | 1,445 | +100 | +7.4% | 162,000 |
| 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 |
1601～
1650
件表示中 / 1682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 | 976,000円 | +26.7% | +36.3% | 2.17% | 33.55倍 | 13.68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 | 134,300円 | +70.7% | +114.8% | 4.62% | 8.60倍 | 2.42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 | 279,000円 | +22.7% | -3.2% | 3.58% | 9.46倍 | 1.25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 | 55,000円 | +3.0% | -1.3% | 2.91% | 9.37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 |
| ＬＡＨＤ | 761,000円 | +14.1% | +8.1% | 4.34% | 11.38倍 | 2.13倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
市場注目の銘柄
チャート関連のコラム
