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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/23 | 2,344 | 2,344 | 2,341 | 2,341 | +9 | +0.4% | 300 |
| 2024/04/22 | 2,296 | 2,332 | 2,296 | 2,332 | +36 | +1.6% | 1,700 |
| 2024/04/19 | 2,293 | 2,324 | 2,230 | 2,296 | +2 | +0.1% | 4,700 |
| 2024/04/18 | 2,309 | 2,323 | 2,270 | 2,294 | -17 | -0.7% | 3,400 |
| 2024/04/17 | 2,365 | 2,381 | 2,302 | 2,311 | -49 | -2.1% | 5,400 |
| 2024/04/16 | 2,436 | 2,436 | 2,360 | 2,360 | -70 | -2.9% | 10,900 |
| 2024/04/15 | 2,514 | 2,514 | 2,413 | 2,430 | -95 | -3.8% | 13,900 |
| 2024/04/12 | 2,485 | 2,530 | 2,455 | 2,525 | +25 | +1% | 4,500 |
| 2024/04/11 | 2,500 | 2,516 | 2,499 | 2,500 | +1 | ±0% | 6,300 |
| 2024/04/10 | 2,519 | 2,519 | 2,460 | 2,499 | ±0 | ±0% | 7,700 |
| 2024/04/09 | 2,529 | 2,542 | 2,499 | 2,499 | ±0 | ±0% | 15,500 |
| 2024/04/08 | 2,474 | 2,512 | 2,466 | 2,499 | +47 | +1.9% | 4,900 |
| 2024/04/05 | 2,464 | 2,473 | 2,450 | 2,452 | -8 | -0.3% | 5,100 |
| 2024/04/04 | 2,470 | 2,476 | 2,460 | 2,460 | -10 | -0.4% | 1,800 |
| 2024/04/03 | 2,470 | 2,470 | 2,463 | 2,470 | +5 | +0.2% | 1,100 |
| 2024/04/02 | 2,470 | 2,470 | 2,456 | 2,465 | -5 | -0.2% | 1,300 |
| 2024/04/01 | 2,505 | 2,520 | 2,451 | 2,470 | -31 | -1.2% | 3,200 |
| 2024/03/29 | 2,440 | 2,501 | 2,440 | 2,501 | +52 | +2.1% | 6,500 |
| 2024/03/28 | 2,380 | 2,449 | 2,365 | 2,449 | +70 | +2.9% | 3,700 |
| 2024/03/27 | 2,365 | 2,420 | 2,362 | 2,379 | +14 | +0.6% | 2,400 |
| 2024/03/26 | 2,372 | 2,448 | 2,333 | 2,365 | -9 | -0.4% | 11,100 |
| 2024/03/25 | 2,342 | 2,374 | 2,302 | 2,374 | +32 | +1.4% | 2,600 |
| 2024/03/22 | 2,342 | 2,382 | 2,340 | 2,342 | ±0 | ±0% | 1,500 |
| 2024/03/21 | 2,314 | 2,391 | 2,314 | 2,342 | +28 | +1.2% | 3,100 |
| 2024/03/19 | 2,251 | 2,315 | 2,251 | 2,314 | +27 | +1.2% | 6,400 |
| 2024/03/18 | 2,268 | 2,292 | 2,252 | 2,287 | +52 | +2.3% | 2,200 |
| 2024/03/15 | 2,244 | 2,260 | 2,230 | 2,235 | -9 | -0.4% | 1,300 |
| 2024/03/14 | 2,221 | 2,244 | 2,221 | 2,244 | +19 | +0.9% | 1,100 |
301～
350
件表示中 / 1804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 | 299,700円 | +8.6% | +8.1% | 1.00% | 7.30倍 | 1.26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 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| パルマ | 54,400円 | +24.6% | +148.2% | 2.39% | 17.53倍 | 1.58倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| デュアルタプ | 88,100円 | +14.1% | -6.3% | 1.42% | 70.65倍 | 1.51倍 |
|
東京都区部で投資用マンションを開発・販売。販売後の不動産管理も。マレーシアにも進出 |
市場注目の銘柄
チャート関連のコラム
