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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 1,791 | 1,841 | 1,791 | 1,820 | +40 | +2.2% | 19,000 |
| 2024/11/19 | 1,779 | 1,781 | 1,706 | 1,780 | +1 | +0.1% | 59,100 |
| 2024/11/18 | 1,838 | 1,863 | 1,740 | 1,779 | -86 | -4.6% | 57,000 |
| 2024/11/15 | 1,920 | 1,920 | 1,863 | 1,865 | -54 | -2.8% | 25,400 |
| 2024/11/14 | 1,939 | 1,955 | 1,850 | 1,919 | -110 | -5.4% | 79,000 |
| 2024/11/13 | 1,918 | 2,037 | 1,918 | 2,029 | +113 | +5.9% | 48,800 |
| 2024/11/12 | 1,939 | 1,939 | 1,899 | 1,916 | +13 | +0.7% | 8,700 |
| 2024/11/11 | 1,910 | 1,943 | 1,888 | 1,903 | -7 | -0.4% | 13,300 |
| 2024/11/08 | 1,882 | 1,925 | 1,882 | 1,910 | +10 | +0.5% | 8,600 |
| 2024/11/07 | 1,890 | 1,908 | 1,863 | 1,900 | +17 | +0.9% | 6,700 |
| 2024/11/06 | 1,867 | 1,884 | 1,856 | 1,883 | +18 | +1% | 5,100 |
| 2024/11/05 | 1,889 | 1,889 | 1,850 | 1,865 | -14 | -0.7% | 6,400 |
| 2024/11/01 | 1,877 | 1,879 | 1,855 | 1,879 | +1 | +0.1% | 3,200 |
| 2024/10/31 | 1,861 | 1,878 | 1,850 | 1,878 | +7 | +0.4% | 2,100 |
| 2024/10/30 | 1,869 | 1,878 | 1,850 | 1,871 | +21 | +1.1% | 2,400 |
| 2024/10/29 | 1,850 | 1,869 | 1,841 | 1,850 | +14 | +0.8% | 2,500 |
| 2024/10/28 | 1,818 | 1,857 | 1,818 | 1,836 | +17 | +0.9% | 6,200 |
| 2024/10/25 | 1,858 | 1,858 | 1,803 | 1,819 | -22 | -1.2% | 11,800 |
| 2024/10/24 | 1,836 | 1,842 | 1,810 | 1,841 | +5 | +0.3% | 5,700 |
| 2024/10/23 | 1,822 | 1,842 | 1,808 | 1,836 | +14 | +0.8% | 7,700 |
| 2024/10/22 | 1,888 | 1,888 | 1,822 | 1,822 | -63 | -3.3% | 19,300 |
| 2024/10/21 | 1,857 | 1,887 | 1,842 | 1,885 | +32 | +1.7% | 4,300 |
| 2024/10/18 | 1,864 | 1,869 | 1,834 | 1,853 | -36 | -1.9% | 17,900 |
| 2024/10/17 | 1,890 | 1,891 | 1,860 | 1,889 | -6 | -0.3% | 2,400 |
| 2024/10/16 | 1,900 | 1,900 | 1,830 | 1,895 | +17 | +0.9% | 7,500 |
| 2024/10/15 | 1,893 | 1,910 | 1,878 | 1,878 | -2 | -0.1% | 6,600 |
| 2024/10/11 | 1,850 | 1,895 | 1,840 | 1,880 | +22 | +1.2% | 17,800 |
| 2024/10/10 | 1,866 | 1,887 | 1,826 | 1,858 | -22 | -1.2% | 11,000 |
| 2024/10/09 | 1,871 | 1,910 | 1,863 | 1,880 | +24 | +1.3% | 4,000 |
| 2024/10/08 | 1,893 | 1,910 | 1,851 | 1,856 | -53 | -2.8% | 22,200 |
151～
200
件表示中 / 326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 | 282,000円 | +33.2% | +11.7% | 2.30% | 9.48倍 | 2.43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 |
| 売れるネＧ | 135,600円 | +118.3% | - | 0.00% | - | 20.54倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| レントラックス | 128,100円 | +6.2% | +13.6% | 1.87% | 14.00倍 | 2.81倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| テアトル | 121,600円 | -1.0% | -81.5% | 0.82% | 13.98倍 | 0.54倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ＡＲＭ | 59,000円 | +16.0% | +11.4% | 2.88% | 11.88倍 | 2.37倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
