エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 2,840 | 2,840 | 2,760 | 2,782 | -57 | -2% | 2,000 |
| 2021/11/09 | 2,865 | 2,865 | 2,820 | 2,839 | +6 | +0.2% | 2,100 |
| 2021/11/08 | 2,861 | 2,909 | 2,805 | 2,833 | -42 | -1.5% | 4,800 |
| 2021/11/05 | 2,950 | 2,950 | 2,861 | 2,875 | -75 | -2.5% | 6,700 |
| 2021/11/04 | 3,000 | 3,000 | 2,950 | 2,950 | -60 | -2% | 6,100 |
| 2021/11/02 | 3,000 | 3,010 | 2,965 | 3,010 | +10 | +0.3% | 2,200 |
| 2021/11/01 | 2,962 | 3,015 | 2,962 | 3,000 | +38 | +1.3% | 5,400 |
| 2021/10/29 | 3,035 | 3,035 | 2,957 | 2,962 | -83 | -2.7% | 5,500 |
| 2021/10/28 | 3,045 | 3,045 | 2,945 | 3,045 | -5 | -0.2% | 2,500 |
| 2021/10/27 | 3,030 | 3,050 | 2,991 | 3,050 | +20 | +0.7% | 2,600 |
| 2021/10/26 | 3,030 | 3,035 | 2,982 | 3,030 | ±0 | ±0% | 2,900 |
| 2021/10/25 | 3,025 | 3,030 | 2,930 | 3,030 | +31 | +1% | 5,200 |
| 2021/10/22 | 3,035 | 3,035 | 2,970 | 2,999 | -21 | -0.7% | 3,600 |
| 2021/10/21 | 3,100 | 3,100 | 3,000 | 3,020 | -100 | -3.2% | 2,900 |
| 2021/10/20 | 3,065 | 3,120 | 3,065 | 3,120 | +55 | +1.8% | 1,100 |
| 2021/10/19 | 3,125 | 3,125 | 3,020 | 3,065 | -20 | -0.6% | 2,800 |
| 2021/10/18 | 3,175 | 3,180 | 3,070 | 3,085 | -90 | -2.8% | 3,300 |
| 2021/10/15 | 3,165 | 3,215 | 3,145 | 3,175 | +45 | +1.4% | 3,300 |
| 2021/10/14 | 3,120 | 3,130 | 3,105 | 3,130 | +55 | +1.8% | 1,000 |
| 2021/10/13 | 3,090 | 3,180 | 3,075 | 3,075 | -15 | -0.5% | 2,900 |
| 2021/10/12 | 3,030 | 3,090 | 3,030 | 3,090 | +30 | +1% | 400 |
| 2021/10/11 | 3,080 | 3,080 | 3,040 | 3,060 | +30 | +1% | 1,300 |
| 2021/10/08 | 2,999 | 3,065 | 2,950 | 3,030 | +59 | +2% | 4,600 |
| 2021/10/07 | 3,000 | 3,050 | 2,930 | 2,971 | -49 | -1.6% | 12,900 |
| 2021/10/06 | 3,095 | 3,095 | 2,970 | 3,020 | -75 | -2.4% | 5,900 |
| 2021/10/05 | 3,140 | 3,145 | 3,055 | 3,095 | -65 | -2.1% | 4,600 |
| 2021/10/04 | 3,240 | 3,240 | 3,160 | 3,160 | -80 | -2.5% | 2,100 |
| 2021/10/01 | 3,225 | 3,260 | 3,180 | 3,240 | +15 | +0.5% | 4,900 |
| 2021/09/30 | 3,260 | 3,280 | 3,155 | 3,225 | +5 | +0.2% | 5,100 |
| 2021/09/29 | 3,175 | 3,245 | 3,130 | 3,220 | -25 | -0.8% | 4,700 |
| 2021/09/28 | 3,200 | 3,280 | 3,165 | 3,245 | +45 | +1.4% | 5,000 |
| 2021/09/27 | 3,225 | 3,225 | 3,160 | 3,200 | ±0 | ±0% | 3,000 |
| 2021/09/24 | 3,220 | 3,235 | 3,175 | 3,200 | ±0 | ±0% | 4,000 |
| 2021/09/22 | 3,240 | 3,275 | 3,180 | 3,200 | -30 | -0.9% | 5,200 |
| 2021/09/21 | 3,240 | 3,275 | 3,160 | 3,230 | -80 | -2.4% | 4,700 |
| 2021/09/17 | 3,365 | 3,365 | 3,280 | 3,310 | -70 | -2.1% | 5,200 |
| 2021/09/16 | 3,345 | 3,455 | 3,310 | 3,380 | +35 | +1% | 3,300 |
| 2021/09/15 | 3,370 | 3,415 | 3,330 | 3,345 | -20 | -0.6% | 4,400 |
| 2021/09/14 | 3,440 | 3,445 | 3,365 | 3,365 | -105 | -3% | 2,700 |
| 2021/09/13 | 3,495 | 3,500 | 3,425 | 3,470 | -55 | -1.6% | 2,000 |
| 2021/09/10 | 3,460 | 3,525 | 3,405 | 3,525 | +65 | +1.9% | 5,500 |
| 2021/09/09 | 3,410 | 3,460 | 3,380 | 3,460 | +50 | +1.5% | 4,900 |
| 2021/09/08 | 3,410 | 3,430 | 3,370 | 3,410 | +5 | +0.1% | 3,000 |
| 2021/09/07 | 3,350 | 3,430 | 3,345 | 3,405 | +60 | +1.8% | 4,100 |
| 2021/09/06 | 3,345 | 3,345 | 3,330 | 3,345 | +5 | +0.1% | 2,700 |
| 2021/09/03 | 3,330 | 3,340 | 3,310 | 3,340 | +10 | +0.3% | 1,400 |
| 2021/09/02 | 3,330 | 3,340 | 3,320 | 3,330 | +40 | +1.2% | 2,300 |
| 2021/09/01 | 3,320 | 3,320 | 3,290 | 3,290 | -60 | -1.8% | 3,700 |
| 2021/08/31 | 3,390 | 3,435 | 3,315 | 3,350 | -35 | -1% | 5,200 |
| 2021/08/30 | 3,390 | 3,410 | 3,365 | 3,385 | -5 | -0.1% | 1,600 |
851～
900
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「エイジス」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 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ジーニー | 151,000円 | +49.8% | +87.9% | 0.00% | 12.26倍 | 2.64倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
