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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,455 | 3,490 | 3,390 | 3,390 | -100 | -2.9% | 2,100 |
| 2021/08/26 | 3,490 | 3,490 | 3,490 | 3,490 | +70 | +2% | 100 |
| 2021/08/25 | 3,400 | 3,450 | 3,400 | 3,420 | +20 | +0.6% | 2,600 |
| 2021/08/24 | 3,350 | 3,445 | 3,350 | 3,400 | +50 | +1.5% | 2,300 |
| 2021/08/23 | 3,335 | 3,390 | 3,335 | 3,350 | +15 | +0.4% | 1,300 |
| 2021/08/20 | 3,330 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 1,800 |
| 2021/08/19 | 3,420 | 3,450 | 3,330 | 3,330 | -80 | -2.3% | 1,600 |
| 2021/08/18 | 3,470 | 3,500 | 3,410 | 3,410 | -65 | -1.9% | 1,000 |
| 2021/08/17 | 3,555 | 3,570 | 3,475 | 3,475 | -85 | -2.4% | 2,200 |
| 2021/08/16 | 3,500 | 3,560 | 3,500 | 3,560 | +60 | +1.7% | 1,900 |
| 2021/08/13 | 3,545 | 3,545 | 3,500 | 3,500 | -45 | -1.3% | 400 |
| 2021/08/12 | 3,555 | 3,590 | 3,500 | 3,545 | -10 | -0.3% | 1,300 |
| 2021/08/11 | 3,660 | 3,660 | 3,550 | 3,555 | -115 | -3.1% | 2,800 |
| 2021/08/10 | 3,565 | 3,675 | 3,550 | 3,670 | +35 | +1% | 4,200 |
| 2021/08/06 | 3,480 | 3,640 | 3,480 | 3,635 | +85 | +2.4% | 2,700 |
| 2021/08/05 | 3,575 | 3,605 | 3,510 | 3,550 | -25 | -0.7% | 3,000 |
| 2021/08/04 | 3,485 | 3,575 | 3,430 | 3,575 | +20 | +0.6% | 2,500 |
| 2021/08/03 | 3,495 | 3,570 | 3,495 | 3,555 | +35 | +1% | 3,000 |
| 2021/08/02 | 3,500 | 3,555 | 3,500 | 3,520 | +15 | +0.4% | 800 |
| 2021/07/30 | 3,455 | 3,510 | 3,435 | 3,505 | +30 | +0.9% | 1,500 |
| 2021/07/29 | 3,500 | 3,500 | 3,365 | 3,475 | -70 | -2% | 1,800 |
| 2021/07/28 | 3,545 | 3,545 | 3,545 | 3,545 | -65 | -1.8% | 200 |
| 2021/07/27 | 3,540 | 3,610 | 3,540 | 3,610 | +15 | +0.4% | 600 |
| 2021/07/26 | 3,505 | 3,595 | 3,500 | 3,595 | +50 | +1.4% | 900 |
| 2021/07/21 | 3,610 | 3,640 | 3,545 | 3,545 | -85 | -2.3% | 1,800 |
| 2021/07/20 | 3,645 | 3,645 | 3,525 | 3,630 | -95 | -2.6% | 2,500 |
| 2021/07/19 | 3,655 | 3,755 | 3,640 | 3,725 | +55 | +1.5% | 1,400 |
| 2021/07/16 | 3,660 | 3,730 | 3,650 | 3,670 | -20 | -0.5% | 2,800 |
| 2021/07/15 | 3,730 | 3,770 | 3,690 | 3,690 | -40 | -1.1% | 2,500 |
| 2021/07/14 | 3,755 | 3,780 | 3,730 | 3,730 | -65 | -1.7% | 1,500 |
| 2021/07/13 | 3,800 | 3,800 | 3,705 | 3,795 | +5 | +0.1% | 5,100 |
| 2021/07/12 | 3,740 | 3,800 | 3,740 | 3,790 | +85 | +2.3% | 1,300 |
| 2021/07/09 | 3,675 | 3,750 | 3,675 | 3,705 | -15 | -0.4% | 1,600 |
| 2021/07/08 | 3,765 | 3,800 | 3,700 | 3,720 | -45 | -1.2% | 3,700 |
| 2021/07/07 | 3,730 | 3,795 | 3,690 | 3,765 | +35 | +0.9% | 2,500 |
| 2021/07/06 | 3,800 | 3,800 | 3,700 | 3,730 | -70 | -1.8% | 9,600 |
| 2021/07/05 | 3,730 | 3,895 | 3,725 | 3,800 | +70 | +1.9% | 11,400 |
| 2021/07/02 | 3,730 | 3,740 | 3,700 | 3,730 | +55 | +1.5% | 3,100 |
| 2021/07/01 | 3,615 | 3,675 | 3,615 | 3,675 | +60 | +1.7% | 2,700 |
| 2021/06/30 | 3,595 | 3,630 | 3,565 | 3,615 | +15 | +0.4% | 2,800 |
| 2021/06/29 | 3,565 | 3,620 | 3,565 | 3,600 | +50 | +1.4% | 2,400 |
| 2021/06/28 | 3,570 | 3,570 | 3,470 | 3,550 | -20 | -0.6% | 4,300 |
| 2021/06/25 | 3,570 | 3,605 | 3,565 | 3,570 | -25 | -0.7% | 2,200 |
| 2021/06/24 | 3,590 | 3,595 | 3,575 | 3,595 | +30 | +0.8% | 3,100 |
| 2021/06/23 | 3,600 | 3,600 | 3,550 | 3,565 | -35 | -1% | 3,700 |
| 2021/06/22 | 3,590 | 3,600 | 3,515 | 3,600 | +95 | +2.7% | 4,400 |
| 2021/06/21 | 3,460 | 3,555 | 3,430 | 3,505 | +75 | +2.2% | 4,600 |
| 2021/06/18 | 3,420 | 3,460 | 3,420 | 3,430 | +10 | +0.3% | 3,700 |
| 2021/06/17 | 3,405 | 3,420 | 3,405 | 3,420 | +15 | +0.4% | 1,800 |
| 2021/06/16 | 3,375 | 3,415 | 3,375 | 3,405 | +60 | +1.8% | 4,600 |
901～
950
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 | 259,300円 | +10.0% | +9.6% | 3.28% | 10.74倍 | 0.92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 | 122,500円 | +40.0% | +0.8% | 1.96% | 5.39倍 | 0.74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 | 241,700円 | +7.1% | -22.1% | 2.07% | 16.72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 | 144,300円 | +18.8% | -20.2% | 3.12% | 17.44倍 | 2.05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 | 152,900円 | +49.8% | +87.9% | 0.00% | 12.41倍 | 2.67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
