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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 1,567 | 1,646 | 1,561 | 1,646 | +65 | +4.1% | 148,600 |
| 2011/01/13 | 1,577 | 1,607 | 1,541 | 1,581 | +5 | +0.3% | 153,300 |
| 2011/01/12 | 1,599 | 1,618 | 1,575 | 1,576 | -23 | -1.4% | 63,300 |
| 2011/01/11 | 1,581 | 1,627 | 1,580 | 1,599 | -12 | -0.7% | 75,800 |
| 2011/01/07 | 1,650 | 1,688 | 1,611 | 1,611 | -38 | -2.3% | 123,900 |
| 2011/01/06 | 1,645 | 1,666 | 1,621 | 1,649 | -8 | -0.5% | 116,300 |
| 2011/01/05 | 1,602 | 1,667 | 1,570 | 1,657 | +53 | +3.3% | 268,900 |
| 2011/01/04 | 1,605 | 1,635 | 1,561 | 1,604 | +14 | +0.9% | 175,100 |
| 2010/12/30 | 1,650 | 1,655 | 1,562 | 1,590 | -60 | -3.6% | 248,400 |
| 2010/12/29 | 1,670 | 1,695 | 1,633 | 1,650 | -45 | -2.7% | 176,400 |
| 2010/12/28 | 1,725 | 1,726 | 1,673 | 1,695 | -31 | -1.8% | 199,900 |
| 2010/12/27 | 1,705 | 1,747 | 1,690 | 1,726 | +60 | +3.6% | 474,700 |
| 2010/12/24 | 1,650 | 1,698 | 1,620 | 1,666 | +17 | +1% | 269,000 |
| 2010/12/22 | 1,691 | 1,694 | 1,628 | 1,649 | -46 | -2.7% | 233,900 |
| 2010/12/21 | 1,675 | 1,726 | 1,673 | 1,695 | +33 | +2% | 372,500 |
| 2010/12/20 | 1,705 | 1,750 | 1,647 | 1,662 | -68 | -3.9% | 476,100 |
| 2010/12/17 | 1,722 | 1,827 | 1,716 | 1,730 | +26 | +1.5% | 610,800 |
| 2010/12/16 | 1,740 | 1,760 | 1,690 | 1,704 | -142 | -7.7% | 740,100 |
| 2010/12/15 | 1,913 | 1,934 | 1,833 | 1,846 | -83 | -4.3% | 1,216,200 |
| 2010/12/14 | 1,769 | 1,939 | 1,760 | 1,929 | +174 | +9.9% | 1,878,600 |
| 2010/12/13 | 1,760 | 1,788 | 1,715 | 1,755 | +10 | +0.6% | 1,024,600 |
| 2010/12/10 | 1,675 | 1,790 | 1,614 | 1,745 | +53 | +3.1% | 1,529,000 |
| 2010/12/09 | 1,717 | 1,782 | 1,665 | 1,692 | -9 | -0.5% | 1,610,400 |
| 2010/12/08 | 1,731 | 1,828 | 1,687 | 1,701 | -47 | -2.7% | 1,605,900 |
| 2010/12/07 | 1,714 | 1,787 | 1,664 | 1,748 | +48 | +2.8% | 1,452,200 |
| 2010/12/06 | 1,558 | 1,700 | 1,537 | 1,700 | +166 | +10.8% | 1,143,300 |
| 2010/12/03 | 1,520 | 1,554 | 1,458 | 1,534 | +40 | +2.7% | 978,300 |
| 2010/12/02 | 1,619 | 1,633 | 1,483 | 1,494 | -94 | -5.9% | 858,700 |
| 2010/12/01 | 1,618 | 1,666 | 1,567 | 1,588 | -11 | -0.7% | 992,500 |
| 2010/11/30 | 1,605 | 1,645 | 1,563 | 1,599 | -40 | -2.4% | 1,087,500 |
| 2010/11/29 | 1,515 | 1,650 | 1,486 | 1,639 | +179 | +12.3% | 1,244,900 |
| 2010/11/26 | 1,373 | 1,578 | 1,361 | 1,460 | +110 | +8.1% | 1,561,000 |
| 2010/11/25 | 1,387 | 1,392 | 1,341 | 1,350 | -10 | -0.7% | 374,300 |
| 2010/11/24 | 1,246 | 1,369 | 1,230 | 1,360 | +85 | +6.7% | 573,600 |
| 2010/11/22 | 1,225 | 1,275 | 1,221 | 1,275 | +54 | +4.4% | 152,500 |
| 2010/11/19 | 1,271 | 1,275 | 1,215 | 1,221 | -39 | -3.1% | 231,800 |
| 2010/11/18 | 1,227 | 1,275 | 1,206 | 1,260 | +47 | +3.9% | 270,100 |
| 2010/11/17 | 1,182 | 1,217 | 1,165 | 1,213 | +31 | +2.6% | 245,400 |
| 2010/11/16 | 1,265 | 1,272 | 1,182 | 1,182 | -98 | -7.7% | 375,700 |
| 2010/11/15 | 1,224 | 1,294 | 1,216 | 1,280 | +43 | +3.5% | 369,400 |
| 2010/11/12 | 1,290 | 1,291 | 1,224 | 1,237 | -77 | -5.9% | 461,700 |
| 2010/11/11 | 1,311 | 1,397 | 1,293 | 1,314 | +7 | +0.5% | 734,800 |
| 2010/11/10 | 1,310 | 1,313 | 1,266 | 1,307 | -8 | -0.6% | 384,300 |
| 2010/11/09 | 1,330 | 1,360 | 1,253 | 1,315 | -73 | -5.3% | 786,700 |
| 2010/11/08 | 1,154 | 1,397 | 1,143 | 1,388 | +288 | +26.2% | 1,178,300 |
| 2010/11/05 | 1,103 | 1,119 | 1,074 | 1,100 | +16 | +1.5% | 205,900 |
| 2010/11/04 | 1,075 | 1,109 | 1,059 | 1,084 | +23 | +2.2% | 422,000 |
| 2010/11/02 | 1,115 | 1,135 | 1,053 | 1,061 | -40 | -3.6% | 543,100 |
| 2010/11/01 | 1,150 | 1,170 | 1,084 | 1,101 | -107 | -8.9% | 678,600 |
| 2010/10/29 | 1,190 | 1,266 | 1,171 | 1,208 | +9 | +0.8% | 542,000 |
3801～
3850
件表示中 / 3993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 | 40,900円 | +1.9% | -63.0% | 0.00% | 31.22倍 | 3.09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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ＢＴＭ | 55,500円 | +16.0% | +16.8% | 0.00% | 23.69倍 | 2.16倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ジオロケ | 97,000円 | +6.6% | - | 1.03% | - | 2.73倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| マーキュリー | 55,900円 | +6.4% | +57.3% | 0.00% | 18.89倍 | 1.40倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
市場注目の銘柄
チャート関連のコラム
