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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 136,900 | 141,500 | 129,100 | 130,300 | -7,700 | -5.6% | 5,970 |
| 2010/10/25 | 140,000 | 141,900 | 135,700 | 138,000 | -4,800 | -3.4% | 6,695 |
| 2010/10/22 | 128,100 | 145,900 | 127,100 | 142,800 | +10,400 | +7.9% | 11,432 |
| 2010/10/21 | 134,000 | 137,500 | 128,700 | 132,400 | -5,600 | -4.1% | 8,288 |
| 2010/10/20 | 136,000 | 139,400 | 128,500 | 138,000 | +7,100 | +5.4% | 10,693 |
| 2010/10/19 | 145,000 | 147,900 | 130,000 | 130,900 | -24,100 | -15.5% | 13,399 |
| 2010/10/18 | 167,900 | 171,800 | 148,000 | 155,000 | -16,900 | -9.8% | 14,075 |
| 2010/10/15 | 169,700 | 179,200 | 158,100 | 171,900 | +2,000 | +1.2% | 13,862 |
| 2010/10/14 | 157,000 | 169,900 | 150,500 | 169,900 | +15,900 | +10.3% | 10,725 |
| 2010/10/13 | 175,000 | 180,300 | 154,000 | 154,000 | -25,000 | -14% | 10,875 |
| 2010/10/12 | 176,500 | 181,300 | 163,900 | 179,000 | +6,000 | +3.5% | 12,761 |
| 2010/10/08 | 149,000 | 175,000 | 147,500 | 173,000 | +28,000 | +19.3% | 15,113 |
| 2010/10/07 | 137,000 | 148,000 | 135,500 | 145,000 | +5,800 | +4.2% | 3,979 |
| 2010/10/06 | 140,000 | 145,900 | 136,000 | 139,200 | +1,400 | +1% | 6,233 |
| 2010/10/05 | 112,000 | 138,200 | 111,100 | 137,800 | +22,800 | +19.8% | 5,375 |
| 2010/10/04 | 123,900 | 126,000 | 115,000 | 115,000 | -11,900 | -9.4% | 2,397 |
| 2010/10/01 | 123,000 | 128,400 | 121,900 | 126,900 | +1,900 | +1.5% | 1,618 |
| 2010/09/30 | 123,500 | 128,500 | 119,200 | 125,000 | +2,200 | +1.8% | 2,759 |
| 2010/09/29 | 117,800 | 122,800 | 115,000 | 122,800 | +7,000 | +6% | 2,802 |
| 2010/09/28 | 114,000 | 118,700 | 112,500 | 115,800 | +5,800 | +5.3% | 3,531 |
| 2010/09/27 | 100,800 | 112,700 | 100,400 | 110,000 | +6,200 | +6% | 3,733 |
| 2010/09/24 | 92,500 | 103,800 | 92,500 | 103,800 | +15,000 | +16.9% | 3,748 |
| 2010/09/22 | 87,400 | 90,000 | 87,000 | 88,800 | +300 | +0.3% | 208 |
| 2010/09/21 | 87,500 | 88,500 | 85,800 | 88,500 | +2,700 | +3.1% | 201 |
| 2010/09/17 | 85,500 | 88,100 | 84,000 | 85,800 | -2,300 | -2.6% | 418 |
| 2010/09/16 | 87,000 | 92,900 | 87,000 | 88,100 | -700 | -0.8% | 293 |
| 2010/09/15 | 93,000 | 93,000 | 88,500 | 88,800 | -5,200 | -5.5% | 434 |
| 2010/09/14 | 95,100 | 95,300 | 91,000 | 94,000 | -700 | -0.7% | 725 |
| 2010/09/13 | 90,000 | 94,900 | 89,100 | 94,700 | +6,700 | +7.6% | 634 |
| 2010/09/10 | 87,400 | 90,000 | 84,200 | 88,000 | +1,900 | +2.2% | 355 |
| 2010/09/09 | 90,900 | 92,800 | 86,100 | 86,100 | -2,700 | -3% | 734 |
| 2010/09/08 | 81,000 | 91,000 | 80,100 | 88,800 | +7,800 | +9.6% | 668 |
| 2010/09/07 | 78,500 | 81,500 | 76,800 | 81,000 | +2,700 | +3.4% | 167 |
| 2010/09/06 | 75,200 | 79,400 | 75,000 | 78,300 | +800 | +1% | 110 |
| 2010/09/03 | 75,500 | 79,400 | 75,000 | 77,500 | +2,500 | +3.3% | 151 |
| 2010/09/02 | 76,000 | 76,400 | 73,100 | 75,000 | +500 | +0.7% | 156 |
| 2010/09/01 | 76,700 | 81,500 | 71,800 | 74,500 | -2,000 | -2.6% | 830 |
| 2010/08/31 | 80,000 | 80,100 | 75,200 | 76,500 | -4,100 | -5.1% | 601 |
| 2010/08/30 | 84,900 | 87,000 | 80,600 | 80,600 | -1,900 | -2.3% | 371 |
| 2010/08/27 | 80,000 | 87,000 | 80,000 | 82,500 | +1,200 | +1.5% | 341 |
| 2010/08/26 | 80,000 | 83,000 | 79,100 | 81,300 | -200 | -0.2% | 258 |
| 2010/08/25 | 81,000 | 82,800 | 79,100 | 81,500 | -4,000 | -4.7% | 900 |
| 2010/08/24 | 76,000 | 87,300 | 75,900 | 85,500 | +11,100 | +14.9% | 2,907 |
| 2010/08/23 | 70,700 | 74,700 | 68,700 | 74,400 | +4,400 | +6.3% | 198 |
| 2010/08/20 | 69,900 | 78,000 | 68,500 | 70,000 | ±0 | ±0% | 440 |
| 2010/08/19 | 66,800 | 71,300 | 65,500 | 70,000 | +3,200 | +4.8% | 212 |
| 2010/08/18 | 65,000 | 66,900 | 65,000 | 66,800 | +1,100 | +1.7% | 13 |
| 2010/08/17 | 64,500 | 65,700 | 63,100 | 65,700 | -800 | -1.2% | 43 |
| 2010/08/16 | 67,000 | 67,000 | 64,500 | 66,500 | +1,200 | +1.8% | 16 |
| 2010/08/13 | 63,400 | 65,400 | 63,300 | 65,300 | +500 | +0.8% | 13 |
3551～
3600
件表示中 / 3691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 | 63,900円 | +25.4% | - | 0.00% | - | 3.62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 |
| フライヤー | 83,800円 | +18.1% | +999.9% | 0.00% | 29.22倍 | 12.67倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| バリュゴルフ | 156,700円 | +9.0% | +116.2% | 1.60% | 23.59倍 | 2.52倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| ＧＳＩ | - | +7.8% | -44.1% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| カラダノート | 44,100円 | -8.8% | -5.7% | 0.00% | 27.75倍 | 9.54倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
市場注目の銘柄
チャート関連のコラム
