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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,509 | 2,521 | 2,505 | 2,519 | +2 | +0.1% | 1,200 |
| 2024/07/04 | 2,506 | 2,517 | 2,504 | 2,517 | +12 | +0.5% | 2,100 |
| 2024/07/03 | 2,521 | 2,522 | 2,500 | 2,505 | -17 | -0.7% | 3,300 |
| 2024/07/02 | 2,517 | 2,522 | 2,515 | 2,522 | +10 | +0.4% | 1,100 |
| 2024/07/01 | 2,515 | 2,524 | 2,512 | 2,512 | -3 | -0.1% | 3,900 |
| 2024/06/28 | 2,523 | 2,524 | 2,515 | 2,515 | -5 | -0.2% | 2,800 |
| 2024/06/27 | 2,501 | 2,520 | 2,501 | 2,520 | +18 | +0.7% | 2,700 |
| 2024/06/26 | 2,507 | 2,510 | 2,502 | 2,502 | -5 | -0.2% | 700 |
| 2024/06/25 | 2,513 | 2,513 | 2,500 | 2,507 | +7 | +0.3% | 1,300 |
| 2024/06/24 | 2,514 | 2,516 | 2,486 | 2,500 | -10 | -0.4% | 4,900 |
| 2024/06/21 | 2,509 | 2,510 | 2,500 | 2,510 | +13 | +0.5% | 900 |
| 2024/06/20 | 2,502 | 2,508 | 2,495 | 2,497 | -13 | -0.5% | 1,200 |
| 2024/06/19 | 2,514 | 2,514 | 2,501 | 2,510 | -3 | -0.1% | 1,000 |
| 2024/06/18 | 2,501 | 2,513 | 2,501 | 2,513 | ±0 | ±0% | 400 |
| 2024/06/17 | 2,514 | 2,514 | 2,491 | 2,513 | +12 | +0.5% | 1,600 |
| 2024/06/14 | 2,495 | 2,514 | 2,495 | 2,501 | +2 | +0.1% | 2,200 |
| 2024/06/13 | 2,513 | 2,513 | 2,499 | 2,499 | -14 | -0.6% | 800 |
| 2024/06/12 | 2,486 | 2,513 | 2,486 | 2,513 | +27 | +1.1% | 1,000 |
| 2024/06/11 | 2,498 | 2,499 | 2,485 | 2,486 | -12 | -0.5% | 2,300 |
| 2024/06/10 | 2,491 | 2,498 | 2,475 | 2,498 | +57 | +2.3% | 3,000 |
| 2024/06/07 | 2,441 | 2,445 | 2,441 | 2,441 | -4 | -0.2% | 700 |
| 2024/06/06 | 2,442 | 2,458 | 2,441 | 2,445 | +3 | +0.1% | 1,200 |
| 2024/06/05 | 2,443 | 2,465 | 2,441 | 2,442 | +2 | +0.1% | 800 |
| 2024/06/04 | 2,439 | 2,478 | 2,439 | 2,440 | +1 | ±0% | 1,600 |
| 2024/06/03 | 2,450 | 2,450 | 2,431 | 2,439 | +7 | +0.3% | 1,400 |
| 2024/05/31 | 2,427 | 2,449 | 2,427 | 2,432 | +6 | +0.2% | 1,200 |
| 2024/05/30 | 2,445 | 2,445 | 2,425 | 2,426 | -20 | -0.8% | 1,500 |
| 2024/05/29 | 2,464 | 2,464 | 2,432 | 2,446 | -6 | -0.2% | 2,500 |
| 2024/05/28 | 2,472 | 2,472 | 2,452 | 2,452 | +2 | +0.1% | 1,100 |
| 2024/05/27 | 2,495 | 2,495 | 2,450 | 2,450 | -1 | ±0% | 2,500 |
| 2024/05/24 | 2,450 | 2,454 | 2,430 | 2,451 | -12 | -0.5% | 1,900 |
| 2024/05/23 | 2,466 | 2,466 | 2,460 | 2,463 | -6 | -0.2% | 900 |
| 2024/05/22 | 2,444 | 2,499 | 2,440 | 2,469 | +20 | +0.8% | 3,200 |
| 2024/05/21 | 2,448 | 2,449 | 2,437 | 2,449 | +1 | ±0% | 1,500 |
| 2024/05/20 | 2,420 | 2,448 | 2,420 | 2,448 | +30 | +1.2% | 2,800 |
| 2024/05/17 | 2,407 | 2,420 | 2,390 | 2,418 | +5 | +0.2% | 2,300 |
| 2024/05/16 | 2,422 | 2,422 | 2,388 | 2,413 | -9 | -0.4% | 3,000 |
| 2024/05/15 | 2,433 | 2,434 | 2,422 | 2,422 | -10 | -0.4% | 4,400 |
| 2024/05/14 | 2,429 | 2,472 | 2,426 | 2,432 | +3 | +0.1% | 5,800 |
| 2024/05/13 | 2,434 | 2,434 | 2,396 | 2,429 | -5 | -0.2% | 1,900 |
| 2024/05/10 | 2,402 | 2,434 | 2,402 | 2,434 | +33 | +1.4% | 1,800 |
| 2024/05/09 | 2,418 | 2,431 | 2,401 | 2,401 | -31 | -1.3% | 800 |
| 2024/05/08 | 2,433 | 2,433 | 2,432 | 2,432 | ±0 | ±0% | 400 |
| 2024/05/07 | 2,438 | 2,438 | 2,431 | 2,432 | -14 | -0.6% | 800 |
| 2024/05/02 | 2,448 | 2,448 | 2,415 | 2,446 | -2 | -0.1% | 900 |
| 2024/05/01 | 2,437 | 2,448 | 2,420 | 2,448 | +10 | +0.4% | 1,300 |
| 2024/04/30 | 2,436 | 2,447 | 2,436 | 2,438 | +25 | +1% | 1,900 |
| 2024/04/26 | 2,401 | 2,413 | 2,401 | 2,413 | +20 | +0.8% | 2,200 |
| 2024/04/25 | 2,356 | 2,401 | 2,356 | 2,393 | +15 | +0.6% | 800 |
| 2024/04/24 | 2,342 | 2,395 | 2,342 | 2,378 | +37 | +1.6% | 3,100 |
201～
250
件表示中 / 1732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 | 241,900円 | +8.6% | +8.1% | 1.24% | 5.73倍 | 0.99倍 |
|
東京２３区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 |
| エリアクエスト | 17,300円 | +3.1% | +20.5% | 1.73% | 17.33倍 | 2.17倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ファンドクリＧ | 7,800円 | +5.8% | +8.5% | 1.28% | 13.36倍 | 0.96倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| ＭＴジェネック | 259,000円 | +1.9% | -25.4% | 1.54% | 13.94倍 | 0.70倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
