アズパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,784 | 1,803 | 1,764 | 1,780 | -9 | -0.5% | 21,900 |
| 2025/02/04 | 1,812 | 1,812 | 1,784 | 1,789 | -23 | -1.3% | 9,200 |
| 2025/02/03 | 1,820 | 1,820 | 1,789 | 1,812 | -29 | -1.6% | 7,500 |
| 2025/01/31 | 1,847 | 1,847 | 1,818 | 1,841 | -6 | -0.3% | 3,000 |
| 2025/01/30 | 1,830 | 1,847 | 1,812 | 1,847 | +17 | +0.9% | 2,900 |
| 2025/01/29 | 1,838 | 1,860 | 1,805 | 1,830 | +3 | +0.2% | 8,400 |
| 2025/01/28 | 1,782 | 1,827 | 1,782 | 1,827 | +45 | +2.5% | 6,300 |
| 2025/01/27 | 1,790 | 1,800 | 1,775 | 1,782 | -7 | -0.4% | 6,700 |
| 2025/01/24 | 1,809 | 1,809 | 1,786 | 1,789 | +7 | +0.4% | 5,100 |
| 2025/01/23 | 1,777 | 1,808 | 1,777 | 1,782 | +8 | +0.5% | 3,500 |
| 2025/01/22 | 1,766 | 1,786 | 1,763 | 1,774 | +4 | +0.2% | 7,100 |
| 2025/01/21 | 1,774 | 1,790 | 1,765 | 1,770 | -21 | -1.2% | 5,600 |
| 2025/01/20 | 1,793 | 1,836 | 1,780 | 1,791 | -2 | -0.1% | 6,900 |
| 2025/01/17 | 1,778 | 1,794 | 1,770 | 1,793 | -9 | -0.5% | 6,400 |
| 2025/01/16 | 1,802 | 1,820 | 1,802 | 1,802 | ±0 | ±0% | 1,600 |
| 2025/01/15 | 1,829 | 1,861 | 1,793 | 1,802 | -4 | -0.2% | 6,200 |
| 2025/01/14 | 1,853 | 1,868 | 1,802 | 1,806 | -39 | -2.1% | 7,800 |
| 2025/01/10 | 1,833 | 1,845 | 1,824 | 1,845 | -2 | -0.1% | 8,200 |
| 2025/01/09 | 1,851 | 1,861 | 1,832 | 1,847 | -12 | -0.6% | 8,700 |
| 2025/01/08 | 1,892 | 1,892 | 1,859 | 1,859 | -17 | -0.9% | 6,000 |
| 2025/01/07 | 1,897 | 1,898 | 1,872 | 1,876 | +11 | +0.6% | 9,000 |
| 2025/01/06 | 1,856 | 1,899 | 1,833 | 1,865 | +49 | +2.7% | 21,000 |
| 2024/12/30 | 1,801 | 1,847 | 1,801 | 1,816 | +35 | +2% | 13,800 |
| 2024/12/27 | 1,755 | 1,813 | 1,750 | 1,781 | +27 | +1.5% | 17,000 |
| 2024/12/26 | 1,723 | 1,774 | 1,723 | 1,754 | +25 | +1.4% | 35,900 |
| 2024/12/25 | 1,752 | 1,760 | 1,728 | 1,729 | -10 | -0.6% | 10,400 |
| 2024/12/24 | 1,740 | 1,749 | 1,728 | 1,739 | -5 | -0.3% | 29,500 |
| 2024/12/23 | 1,739 | 1,750 | 1,733 | 1,744 | +6 | +0.3% | 15,400 |
| 2024/12/20 | 1,770 | 1,770 | 1,738 | 1,738 | -13 | -0.7% | 9,700 |
| 2024/12/19 | 1,757 | 1,771 | 1,736 | 1,751 | -19 | -1.1% | 12,900 |
| 2024/12/18 | 1,753 | 1,787 | 1,740 | 1,770 | +28 | +1.6% | 17,200 |
| 2024/12/17 | 1,754 | 1,758 | 1,734 | 1,742 | -9 | -0.5% | 9,700 |
| 2024/12/16 | 1,766 | 1,769 | 1,735 | 1,751 | -7 | -0.4% | 16,800 |
| 2024/12/13 | 1,760 | 1,779 | 1,758 | 1,758 | -10 | -0.6% | 5,700 |
| 2024/12/12 | 1,778 | 1,787 | 1,768 | 1,768 | -13 | -0.7% | 6,400 |
| 2024/12/11 | 1,785 | 1,794 | 1,762 | 1,781 | -7 | -0.4% | 9,800 |
| 2024/12/10 | 1,804 | 1,805 | 1,784 | 1,788 | -4 | -0.2% | 10,100 |
| 2024/12/09 | 1,810 | 1,817 | 1,787 | 1,792 | -3 | -0.2% | 9,600 |
| 2024/12/06 | 1,800 | 1,809 | 1,786 | 1,795 | -5 | -0.3% | 7,200 |
| 2024/12/05 | 1,819 | 1,820 | 1,789 | 1,800 | +10 | +0.6% | 12,200 |
| 2024/12/04 | 1,820 | 1,820 | 1,775 | 1,790 | -30 | -1.6% | 11,700 |
| 2024/12/03 | 1,820 | 1,832 | 1,808 | 1,820 | ±0 | ±0% | 20,300 |
| 2024/12/02 | 1,781 | 1,823 | 1,760 | 1,820 | +50 | +2.8% | 18,800 |
| 2024/11/29 | 1,775 | 1,793 | 1,770 | 1,770 | -5 | -0.3% | 6,800 |
| 2024/11/28 | 1,790 | 1,807 | 1,771 | 1,775 | -18 | -1% | 4,100 |
| 2024/11/27 | 1,798 | 1,800 | 1,768 | 1,793 | -7 | -0.4% | 7,200 |
| 2024/11/26 | 1,808 | 1,810 | 1,795 | 1,800 | -8 | -0.4% | 5,500 |
| 2024/11/25 | 1,820 | 1,829 | 1,795 | 1,808 | +19 | +1.1% | 13,600 |
| 2024/11/22 | 1,818 | 1,820 | 1,782 | 1,789 | -8 | -0.4% | 11,000 |
| 2024/11/21 | 1,818 | 1,842 | 1,794 | 1,797 | -23 | -1.3% | 14,200 |
151～
200
件表示中 / 356件
類似銘柄と比較する
現在ご覧いただいている「アズパートナ」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 |
|---|---|---|---|---|---|---|---|---|
| アズパートナ | 303,000円 | +33.2% | +11.7% | 2.15% | 10.19倍 | 2.61倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| コンフィデンス | 165,000円 | +22.7% | +13.3% | 4.55% | 10.91倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ラストワンマイル | 400,000円 | +18.9% | +21.8% | 0.60% | 14.91倍 | 2.58倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| フロンティアＩ | 235,000円 | +13.1% | +24.2% | 4.81% | 10.38倍 | 1.18倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ＳＯＬＩＺＥＨＤ | 173,100円 | +18.9% | +20.2% | 3.18% | 26.20倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
市場注目の銘柄
チャート関連のコラム
