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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,343 | 1,372 | 1,326 | 1,358 | +44 | +3.3% | 83,000 |
| 2017/04/25 | 1,265 | 1,334 | 1,262 | 1,314 | +43 | +3.4% | 104,000 |
| 2017/04/24 | 1,344 | 1,359 | 1,271 | 1,271 | -86 | -6.3% | 134,300 |
| 2017/04/21 | 1,403 | 1,404 | 1,330 | 1,357 | -41 | -2.9% | 182,200 |
| 2017/04/20 | 1,415 | 1,428 | 1,383 | 1,398 | -14 | -1% | 111,600 |
| 2017/04/19 | 1,385 | 1,417 | 1,375 | 1,412 | +6 | +0.4% | 175,000 |
| 2017/04/18 | 1,330 | 1,421 | 1,318 | 1,406 | +96 | +7.3% | 420,000 |
| 2017/04/17 | 1,271 | 1,339 | 1,271 | 1,310 | +54 | +4.3% | 203,300 |
| 2017/04/14 | 1,261 | 1,306 | 1,223 | 1,256 | -30 | -2.3% | 226,000 |
| 2017/04/13 | 1,197 | 1,312 | 1,195 | 1,286 | +78 | +6.5% | 273,400 |
| 2017/04/12 | 1,212 | 1,238 | 1,174 | 1,208 | -64 | -5% | 268,200 |
| 2017/04/11 | 1,301 | 1,312 | 1,265 | 1,272 | -42 | -3.2% | 143,900 |
| 2017/04/10 | 1,321 | 1,335 | 1,283 | 1,314 | -7 | -0.5% | 135,000 |
| 2017/04/07 | 1,320 | 1,359 | 1,263 | 1,321 | -7 | -0.5% | 274,300 |
| 2017/04/06 | 1,361 | 1,380 | 1,317 | 1,328 | -61 | -4.4% | 231,400 |
| 2017/04/05 | 1,436 | 1,460 | 1,345 | 1,389 | -45 | -3.1% | 357,500 |
| 2017/04/04 | 1,514 | 1,520 | 1,401 | 1,434 | -111 | -7.2% | 693,400 |
| 2017/04/03 | 1,567 | 1,649 | 1,527 | 1,545 | -19 | -1.2% | 877,600 |
| 2017/03/31 | 1,510 | 1,614 | 1,485 | 1,564 | +50 | +3.3% | 907,900 |
| 2017/03/30 | 1,532 | 1,594 | 1,476 | 1,514 | -46 | -2.9% | 1,800,500 |
| 2017/03/29 | 1,502 | 1,615 | 1,501 | 1,560 | +240 | +18.2% | 5,512,700 |
| 2017/03/28 | 1,370 | 1,380 | 1,318 | 1,320 | -10 | -0.8% | 140,700 |
| 2017/03/27 | 1,349 | 1,363 | 1,310 | 1,330 | -48 | -3.5% | 117,800 |
| 2017/03/24 | 1,298 | 1,378 | 1,295 | 1,378 | +75 | +5.8% | 150,400 |
| 2017/03/23 | 1,338 | 1,355 | 1,290 | 1,303 | -52 | -3.8% | 181,900 |
| 2017/03/22 | 1,350 | 1,393 | 1,320 | 1,355 | -23 | -1.7% | 147,600 |
| 2017/03/21 | 1,390 | 1,408 | 1,361 | 1,378 | -42 | -3% | 130,700 |
| 2017/03/17 | 1,477 | 1,480 | 1,383 | 1,420 | -49 | -3.3% | 294,800 |
| 2017/03/16 | 1,395 | 1,470 | 1,395 | 1,469 | +52 | +3.7% | 266,100 |
| 2017/03/15 | 1,428 | 1,446 | 1,333 | 1,417 | -41 | -2.8% | 374,200 |
| 2017/03/14 | 1,396 | 1,458 | 1,378 | 1,458 | +70 | +5% | 296,400 |
| 2017/03/13 | 1,427 | 1,460 | 1,383 | 1,388 | -59 | -4.1% | 356,400 |
| 2017/03/10 | 1,441 | 1,477 | 1,392 | 1,447 | +14 | +1% | 1,101,600 |
| 2017/03/09 | 1,512 | 1,565 | 1,425 | 1,433 | -119 | -7.7% | 2,200,100 |
| 2017/03/08 | 1,698 | 1,748 | 1,541 | 1,552 | -185 | -10.7% | 10,321,500 |
| 2017/03/07 | 1,393 | 1,737 | 1,325 | 1,737 | +300 | +20.9% | 4,823,700 |
| 2017/03/06 | 1,332 | 1,484 | 1,310 | 1,437 | +82 | +6.1% | 2,137,000 |
| 2017/03/03 | 1,208 | 1,356 | 1,190 | 1,355 | +158 | +13.2% | 1,572,100 |
| 2017/03/02 | 1,146 | 1,197 | 1,100 | 1,197 | +54 | +4.7% | 304,600 |
| 2017/03/01 | 1,112 | 1,214 | 1,112 | 1,143 | +36 | +3.3% | 615,600 |
| 2017/02/28 | 1,184 | 1,189 | 1,105 | 1,107 | -80 | -6.7% | 258,500 |
| 2017/02/27 | 1,141 | 1,187 | 1,130 | 1,187 | +51 | +4.5% | 145,700 |
| 2017/02/24 | 1,108 | 1,136 | 1,107 | 1,136 | +7 | +0.6% | 78,200 |
| 2017/02/23 | 1,130 | 1,145 | 1,087 | 1,129 | +2 | +0.2% | 181,400 |
| 2017/02/22 | 1,143 | 1,160 | 1,120 | 1,127 | -28 | -2.4% | 175,900 |
| 2017/02/21 | 1,186 | 1,209 | 1,120 | 1,155 | -61 | -5% | 334,200 |
| 2017/02/20 | 1,181 | 1,233 | 1,135 | 1,216 | +41 | +3.5% | 318,200 |
| 2017/02/17 | 1,313 | 1,316 | 1,145 | 1,175 | -108 | -8.4% | 871,400 |
| 2017/02/16 | 1,236 | 1,286 | 1,225 | 1,283 | +22 | +1.7% | 479,500 |
| 2017/02/15 | 1,185 | 1,288 | 1,181 | 1,261 | +121 | +10.6% | 1,262,100 |
2051～
2100
件表示中 / 3785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 | 52,900円 | +1.0% | - | 0.00% | 40.38倍 | 6.00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 |
| 駅 探 | 34,200円 | 0.0% | -25.5% | 4.09% | 32.30倍 | 0.98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 |
| ボルテージ | 31,000円 | +6.5% | -11.8% | 0.00% | 134.19倍 | 0.92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 |
| 日ナレッジ | 143,800円 | +10.7% | 0.0% | - | - | - |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| ＣＩＮＣ | 58,200円 | - | - | 0.00% | - | 1.45倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
市場注目の銘柄
チャート関連のコラム
