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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,227 | 2,272 | 2,203 | 2,203 | -32 | -1.4% | 21,500 |
| 2024/07/23 | 2,255 | 2,298 | 2,222 | 2,235 | -20 | -0.9% | 24,000 |
| 2024/07/22 | 2,354 | 2,354 | 2,255 | 2,255 | -85 | -3.6% | 35,300 |
| 2024/07/19 | 2,333 | 2,374 | 2,306 | 2,340 | +9 | +0.4% | 15,400 |
| 2024/07/18 | 2,350 | 2,395 | 2,320 | 2,331 | -19 | -0.8% | 14,100 |
| 2024/07/17 | 2,362 | 2,400 | 2,313 | 2,350 | -9 | -0.4% | 17,800 |
| 2024/07/16 | 2,470 | 2,470 | 2,359 | 2,359 | -21 | -0.9% | 24,900 |
| 2024/07/12 | 2,319 | 2,418 | 2,308 | 2,380 | +31 | +1.3% | 40,900 |
| 2024/07/11 | 2,293 | 2,350 | 2,289 | 2,349 | +59 | +2.6% | 20,400 |
| 2024/07/10 | 2,280 | 2,317 | 2,276 | 2,290 | +22 | +1% | 19,900 |
| 2024/07/09 | 2,282 | 2,317 | 2,268 | 2,268 | -18 | -0.8% | 28,800 |
| 2024/07/08 | 2,359 | 2,396 | 2,286 | 2,286 | -39 | -1.7% | 26,000 |
| 2024/07/05 | 2,350 | 2,356 | 2,315 | 2,325 | -35 | -1.5% | 38,800 |
| 2024/07/04 | 2,450 | 2,450 | 2,356 | 2,360 | -90 | -3.7% | 62,700 |
| 2024/07/03 | 2,418 | 2,489 | 2,375 | 2,450 | +55 | +2.3% | 38,700 |
| 2024/07/02 | 2,408 | 2,450 | 2,367 | 2,395 | +28 | +1.2% | 58,600 |
| 2024/07/01 | 2,406 | 2,450 | 2,367 | 2,367 | -39 | -1.6% | 46,300 |
| 2024/06/28 | 2,451 | 2,494 | 2,406 | 2,406 | -91 | -3.6% | 68,200 |
| 2024/06/27 | 2,511 | 2,605 | 2,460 | 2,497 | -64 | -2.5% | 74,100 |
| 2024/06/26 | 2,688 | 2,697 | 2,557 | 2,561 | -85 | -3.2% | 136,400 |
| 2024/06/25 | 2,555 | 2,680 | 2,515 | 2,646 | +123 | +4.9% | 249,100 |
| 2024/06/24 | 2,350 | 2,548 | 2,325 | 2,523 | +289 | +12.9% | 406,400 |
| 2024/06/21 | 2,205 | 2,266 | 2,165 | 2,234 | +39 | +1.8% | 62,800 |
| 2024/06/20 | 2,109 | 2,195 | 2,101 | 2,195 | +95 | +4.5% | 43,500 |
| 2024/06/19 | 2,112 | 2,119 | 2,022 | 2,100 | +3 | +0.1% | 20,100 |
| 2024/06/18 | 2,172 | 2,172 | 2,068 | 2,097 | -13 | -0.6% | 37,000 |
| 2024/06/17 | 2,056 | 2,110 | 2,032 | 2,110 | +129 | +6.5% | 67,100 |
| 2024/06/14 | 2,010 | 2,014 | 1,980 | 1,981 | -29 | -1.4% | 8,500 |
| 2024/06/13 | 2,021 | 2,021 | 1,981 | 2,010 | +6 | +0.3% | 4,800 |
| 2024/06/12 | 1,954 | 2,024 | 1,941 | 2,004 | +53 | +2.7% | 22,000 |
| 2024/06/11 | 1,965 | 1,976 | 1,951 | 1,951 | -19 | -1% | 5,600 |
| 2024/06/10 | 1,961 | 1,992 | 1,961 | 1,970 | +9 | +0.5% | 3,600 |
| 2024/06/07 | 1,981 | 1,986 | 1,961 | 1,961 | +12 | +0.6% | 7,800 |
| 2024/06/06 | 1,957 | 1,987 | 1,911 | 1,949 | -5 | -0.3% | 15,900 |
| 2024/06/05 | 1,993 | 1,993 | 1,952 | 1,954 | -53 | -2.6% | 15,700 |
| 2024/06/04 | 1,979 | 2,020 | 1,979 | 2,007 | +2 | +0.1% | 12,000 |
| 2024/06/03 | 2,007 | 2,007 | 1,974 | 2,005 | +31 | +1.6% | 10,700 |
| 2024/05/31 | 1,905 | 1,980 | 1,903 | 1,974 | +55 | +2.9% | 12,700 |
| 2024/05/30 | 1,915 | 1,963 | 1,882 | 1,919 | -32 | -1.6% | 24,400 |
| 2024/05/29 | 2,032 | 2,032 | 1,951 | 1,951 | -60 | -3% | 28,000 |
| 2024/05/28 | 2,035 | 2,070 | 2,000 | 2,011 | +16 | +0.8% | 13,700 |
| 2024/05/27 | 2,020 | 2,039 | 1,979 | 1,995 | -26 | -1.3% | 20,200 |
| 2024/05/24 | 1,988 | 2,041 | 1,971 | 2,021 | +3 | +0.1% | 16,600 |
| 2024/05/23 | 2,053 | 2,061 | 2,009 | 2,018 | -58 | -2.8% | 21,900 |
| 2024/05/22 | 2,103 | 2,160 | 2,051 | 2,076 | -51 | -2.4% | 26,900 |
| 2024/05/21 | 2,203 | 2,248 | 2,121 | 2,127 | -54 | -2.5% | 41,900 |
| 2024/05/20 | 2,105 | 2,188 | 2,100 | 2,181 | +81 | +3.9% | 64,200 |
| 2024/05/17 | 2,058 | 2,130 | 2,021 | 2,100 | +54 | +2.6% | 59,000 |
| 2024/05/16 | 2,079 | 2,080 | 1,965 | 2,046 | -4 | -0.2% | 46,000 |
| 2024/05/15 | 1,998 | 2,080 | 1,865 | 2,050 | +52 | +2.6% | 159,300 |
251～
300
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
