アズジェントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,109 | 1,109 | 1,086 | 1,089 | -20 | -1.8% | 1,000 |
| 2021/08/18 | 1,071 | 1,111 | 1,058 | 1,109 | +29 | +2.7% | 6,000 |
| 2021/08/17 | 1,110 | 1,127 | 1,080 | 1,080 | -68 | -5.9% | 8,900 |
| 2021/08/16 | 1,170 | 1,199 | 1,140 | 1,148 | -55 | -4.6% | 10,900 |
| 2021/08/13 | 1,210 | 1,210 | 1,184 | 1,203 | +2 | +0.2% | 4,300 |
| 2021/08/12 | 1,208 | 1,219 | 1,201 | 1,201 | -4 | -0.3% | 2,900 |
| 2021/08/11 | 1,219 | 1,220 | 1,202 | 1,205 | -9 | -0.7% | 3,100 |
| 2021/08/10 | 1,223 | 1,244 | 1,212 | 1,214 | -9 | -0.7% | 3,000 |
| 2021/08/06 | 1,236 | 1,236 | 1,222 | 1,223 | -14 | -1.1% | 1,100 |
| 2021/08/05 | 1,256 | 1,267 | 1,237 | 1,237 | -13 | -1% | 1,000 |
| 2021/08/04 | 1,230 | 1,260 | 1,230 | 1,250 | +8 | +0.6% | 3,600 |
| 2021/08/03 | 1,236 | 1,256 | 1,236 | 1,242 | -23 | -1.8% | 1,300 |
| 2021/08/02 | 1,280 | 1,280 | 1,259 | 1,265 | -20 | -1.6% | 5,000 |
| 2021/07/30 | 1,182 | 1,285 | 1,176 | 1,285 | +95 | +8% | 22,700 |
| 2021/07/29 | 1,191 | 1,192 | 1,185 | 1,190 | -11 | -0.9% | 1,400 |
| 2021/07/28 | 1,191 | 1,201 | 1,191 | 1,201 | -11 | -0.9% | 1,700 |
| 2021/07/27 | 1,216 | 1,223 | 1,191 | 1,212 | +26 | +2.2% | 4,700 |
| 2021/07/26 | 1,201 | 1,213 | 1,185 | 1,186 | -26 | -2.1% | 3,400 |
| 2021/07/21 | 1,229 | 1,237 | 1,206 | 1,212 | -4 | -0.3% | 3,000 |
| 2021/07/20 | 1,239 | 1,241 | 1,200 | 1,216 | -27 | -2.2% | 4,300 |
| 2021/07/19 | 1,259 | 1,259 | 1,215 | 1,243 | -16 | -1.3% | 4,600 |
| 2021/07/16 | 1,225 | 1,264 | 1,225 | 1,259 | +41 | +3.4% | 2,600 |
| 2021/07/15 | 1,227 | 1,227 | 1,212 | 1,218 | -9 | -0.7% | 2,300 |
| 2021/07/14 | 1,200 | 1,227 | 1,180 | 1,227 | -2 | -0.2% | 8,800 |
| 2021/07/13 | 1,275 | 1,275 | 1,229 | 1,229 | -41 | -3.2% | 10,100 |
| 2021/07/12 | 1,284 | 1,285 | 1,261 | 1,270 | +16 | +1.3% | 5,600 |
| 2021/07/09 | 1,215 | 1,265 | 1,215 | 1,254 | +12 | +1% | 14,300 |
| 2021/07/08 | 1,200 | 1,335 | 1,197 | 1,242 | +37 | +3.1% | 52,000 |
| 2021/07/07 | 1,203 | 1,207 | 1,174 | 1,205 | ±0 | ±0% | 5,700 |
| 2021/07/06 | 1,167 | 1,209 | 1,167 | 1,205 | +8 | +0.7% | 11,100 |
| 2021/07/05 | 1,119 | 1,199 | 1,115 | 1,197 | +92 | +8.3% | 10,600 |
| 2021/07/02 | 1,103 | 1,111 | 1,100 | 1,105 | -5 | -0.5% | 2,400 |
| 2021/07/01 | 1,100 | 1,114 | 1,087 | 1,110 | +2 | +0.2% | 1,600 |
| 2021/06/30 | 1,085 | 1,108 | 1,085 | 1,108 | +7 | +0.6% | 3,800 |
| 2021/06/29 | 1,096 | 1,101 | 1,086 | 1,101 | +9 | +0.8% | 900 |
| 2021/06/28 | 1,080 | 1,108 | 1,080 | 1,092 | +22 | +2.1% | 3,400 |
| 2021/06/25 | 1,070 | 1,075 | 1,064 | 1,070 | ±0 | ±0% | 2,200 |
| 2021/06/24 | 1,054 | 1,070 | 1,054 | 1,070 | -5 | -0.5% | 5,800 |
| 2021/06/23 | 1,081 | 1,081 | 1,063 | 1,075 | -6 | -0.6% | 2,200 |
| 2021/06/22 | 1,069 | 1,086 | 1,069 | 1,081 | -3 | -0.3% | 2,500 |
| 2021/06/21 | 1,090 | 1,090 | 1,066 | 1,084 | -8 | -0.7% | 4,200 |
| 2021/06/18 | 1,097 | 1,099 | 1,092 | 1,092 | -11 | -1% | 1,000 |
| 2021/06/17 | 1,100 | 1,103 | 1,091 | 1,103 | +1 | +0.1% | 900 |
| 2021/06/16 | 1,101 | 1,102 | 1,076 | 1,102 | -5 | -0.5% | 1,600 |
| 2021/06/15 | 1,097 | 1,107 | 1,065 | 1,107 | -14 | -1.2% | 4,700 |
| 2021/06/14 | 1,118 | 1,121 | 1,077 | 1,121 | -1 | -0.1% | 2,800 |
| 2021/06/11 | 1,119 | 1,122 | 1,110 | 1,122 | +3 | +0.3% | 4,100 |
| 2021/06/10 | 1,119 | 1,120 | 1,115 | 1,119 | +2 | +0.2% | 1,100 |
| 2021/06/09 | 1,094 | 1,120 | 1,091 | 1,117 | +18 | +1.6% | 4,100 |
| 2021/06/08 | 1,084 | 1,105 | 1,083 | 1,099 | +9 | +0.8% | 4,800 |
1001～
1050
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「アズジェント」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 |
|---|---|---|---|---|---|---|---|---|
| アズジェント | 53,900円 | +1.0% | - | 0.00% | 41.15倍 | 6.12倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| ネクストウェア | 16,100円 | -0.3% | - | 0.00% | 203.80倍 | 1.67倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| ボルテージ | 31,500円 | +6.5% | -11.8% | 0.00% | 136.36倍 | 0.93倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| 駅 探 | 34,000円 | 0.0% | -25.5% | 4.12% | 32.11倍 | 0.97倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| 学びエイド | 59,400円 | +102.4% | - | 0.00% | - | 15.00倍 |
|
塾、教育関連向けに映像事業展開。１コマ５分の講義に特徴。ＮＯＶＡ親会社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
