アズ企画設計の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/01/31 | 1,444 | 1,444 | 1,385 | 1,410 | -36 | -2.5% | 6,100 |
2019/01/30 | 1,483 | 1,483 | 1,446 | 1,446 | -37 | -2.5% | 1,200 |
2019/01/29 | 1,498 | 1,513 | 1,456 | 1,483 | -7 | -0.5% | 3,200 |
2019/01/28 | 1,378 | 1,490 | 1,378 | 1,490 | +113 | +8.2% | 7,500 |
2019/01/25 | 1,339 | 1,449 | 1,339 | 1,377 | +50 | +3.8% | 6,400 |
2019/01/24 | 1,326 | 1,348 | 1,321 | 1,327 | +8 | +0.6% | 1,900 |
2019/01/23 | 1,350 | 1,350 | 1,317 | 1,319 | -39 | -2.9% | 5,700 |
2019/01/22 | 1,363 | 1,365 | 1,358 | 1,358 | -7 | -0.5% | 600 |
2019/01/21 | 1,394 | 1,399 | 1,360 | 1,365 | -25 | -1.8% | 3,400 |
2019/01/18 | 1,393 | 1,418 | 1,383 | 1,390 | -3 | -0.2% | 2,200 |
2019/01/17 | 1,404 | 1,435 | 1,390 | 1,393 | -23 | -1.6% | 4,400 |
2019/01/16 | 1,356 | 1,456 | 1,356 | 1,416 | +47 | +3.4% | 3,300 |
2019/01/15 | 1,302 | 1,369 | 1,285 | 1,369 | +73 | +5.6% | 4,500 |
2019/01/11 | 1,274 | 1,364 | 1,274 | 1,296 | -128 | -9% | 14,100 |
2019/01/10 | 1,427 | 1,450 | 1,415 | 1,424 | +13 | +0.9% | 5,300 |
2019/01/09 | 1,405 | 1,460 | 1,405 | 1,411 | -46 | -3.2% | 5,800 |
2019/01/08 | 1,351 | 1,587 | 1,351 | 1,457 | +77 | +5.6% | 11,300 |
2019/01/07 | 1,284 | 1,399 | 1,284 | 1,380 | +124 | +9.9% | 6,800 |
2019/01/04 | 1,189 | 1,256 | 1,180 | 1,256 | +51 | +4.2% | 10,400 |
2018/12/28 | 1,128 | 1,205 | 1,127 | 1,205 | +28 | +2.4% | 12,600 |
2018/12/27 | 1,157 | 1,202 | 1,153 | 1,177 | +50 | +4.4% | 4,100 |
2018/12/26 | 1,142 | 1,175 | 1,120 | 1,127 | -11 | -1% | 10,500 |
2018/12/25 | 1,202 | 1,202 | 1,137 | 1,138 | -34 | -2.9% | 18,600 |
2018/12/21 | 1,264 | 1,299 | 1,171 | 1,172 | -92 | -7.3% | 22,600 |
2018/12/20 | 1,430 | 1,450 | 1,231 | 1,264 | -146 | -10.4% | 9,000 |
2018/12/19 | 1,426 | 1,470 | 1,406 | 1,410 | +14 | +1% | 3,100 |
2018/12/18 | 1,500 | 1,500 | 1,396 | 1,396 | -128 | -8.4% | 21,400 |
2018/12/17 | 1,620 | 1,620 | 1,522 | 1,524 | -101 | -6.2% | 6,700 |
2018/12/14 | 1,620 | 1,625 | 1,610 | 1,625 | +27 | +1.7% | 1,100 |
2018/12/13 | 1,590 | 1,611 | 1,580 | 1,598 | -2 | -0.1% | 2,600 |
2018/12/12 | 1,572 | 1,600 | 1,557 | 1,600 | -11 | -0.7% | 4,000 |
2018/12/11 | 1,673 | 1,673 | 1,611 | 1,611 | -70 | -4.2% | 18,200 |
2018/12/10 | 1,733 | 1,733 | 1,681 | 1,681 | -68 | -3.9% | 2,700 |
2018/12/07 | 1,751 | 1,760 | 1,727 | 1,749 | +38 | +2.2% | 1,000 |
2018/12/06 | 1,751 | 1,785 | 1,711 | 1,711 | -75 | -4.2% | 2,100 |
2018/12/05 | 1,792 | 1,792 | 1,785 | 1,786 | +1 | +0.1% | 800 |
2018/12/04 | 1,810 | 1,816 | 1,781 | 1,785 | -49 | -2.7% | 15,700 |
2018/12/03 | 1,830 | 1,834 | 1,829 | 1,834 | +29 | +1.6% | 400 |
2018/11/30 | 1,794 | 1,805 | 1,759 | 1,805 | +32 | +1.8% | 2,800 |
2018/11/29 | 1,776 | 1,793 | 1,773 | 1,773 | +1 | +0.1% | 1,800 |
2018/11/28 | 1,733 | 1,772 | 1,713 | 1,772 | +7 | +0.4% | 3,500 |
2018/11/27 | 1,699 | 1,765 | 1,699 | 1,765 | +77 | +4.6% | 3,300 |
2018/11/26 | 1,685 | 1,733 | 1,685 | 1,688 | +9 | +0.5% | 1,600 |
2018/11/22 | 1,670 | 1,679 | 1,665 | 1,679 | +5 | +0.3% | 400 |
2018/11/21 | 1,651 | 1,690 | 1,640 | 1,674 | -3 | -0.2% | 5,200 |
2018/11/20 | 1,667 | 1,680 | 1,656 | 1,677 | -18 | -1.1% | 1,400 |
2018/11/19 | 1,705 | 1,717 | 1,666 | 1,695 | -4 | -0.2% | 3,100 |
2018/11/16 | 1,770 | 1,782 | 1,699 | 1,699 | -75 | -4.2% | 12,100 |
2018/11/15 | 1,779 | 1,779 | 1,774 | 1,774 | -25 | -1.4% | 1,300 |
2018/11/14 | 1,805 | 1,840 | 1,799 | 1,799 | ±0 | ±0% | 2,700 |
1301~
1350
件表示中 / 1507件
類似銘柄と比較する
現在ご覧いただいている「アズ企画」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 |
---|---|---|---|---|---|---|---|---|
アズ企画 | 243,200円 | +13.0% | +25.6% | 0.82% | 7.28倍 | 1.17倍 |
|
1都3県中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
マリオン | 38,600円 | +6.8% | +150.0% | 1.24% | 11.62倍 | 0.74倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
東武住販 | 111,300円 | -3.6% | -34.2% | 3.32% | 12.07倍 | 0.75倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格1500万円以下の物件が中心 |
MTジェネック | 260,800円 | +1.9% | -25.4% | 1.53% | 14.04倍 | 0.72倍 |
|
森トラスト傘下。オフィスビルなどのリニューアル工事が主力。駐車場の受託運営管理も柱 |
LivenupG | - | +12.3% | -52.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム