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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,350 | 3,365 | 3,340 | 3,345 | +15 | +0.5% | 4,500 |
| 2021/06/14 | 3,355 | 3,375 | 3,325 | 3,330 | -25 | -0.7% | 4,600 |
| 2021/06/11 | 3,415 | 3,415 | 3,320 | 3,355 | -70 | -2% | 6,900 |
| 2021/06/10 | 3,340 | 3,440 | 3,245 | 3,425 | +60 | +1.8% | 22,900 |
| 2021/06/09 | 3,380 | 3,400 | 3,350 | 3,365 | -25 | -0.7% | 6,900 |
| 2021/06/08 | 3,460 | 3,490 | 3,380 | 3,390 | -65 | -1.9% | 8,200 |
| 2021/06/07 | 3,535 | 3,535 | 3,455 | 3,455 | -75 | -2.1% | 3,000 |
| 2021/06/04 | 3,500 | 3,680 | 3,500 | 3,530 | +25 | +0.7% | 6,800 |
| 2021/06/03 | 3,520 | 3,540 | 3,505 | 3,505 | -40 | -1.1% | 1,700 |
| 2021/06/02 | 3,580 | 3,590 | 3,545 | 3,545 | -65 | -1.8% | 2,100 |
| 2021/06/01 | 3,635 | 3,635 | 3,585 | 3,610 | -25 | -0.7% | 700 |
| 2021/05/31 | 3,635 | 3,635 | 3,620 | 3,635 | ±0 | ±0% | 1,400 |
| 2021/05/28 | 3,765 | 3,765 | 3,635 | 3,635 | -130 | -3.5% | 1,900 |
| 2021/05/27 | 3,785 | 3,785 | 3,730 | 3,765 | -20 | -0.5% | 1,000 |
| 2021/05/26 | 3,785 | 3,815 | 3,775 | 3,785 | -70 | -1.8% | 3,100 |
| 2021/05/25 | 3,825 | 3,885 | 3,825 | 3,855 | -35 | -0.9% | 700 |
| 2021/05/24 | 3,860 | 3,890 | 3,845 | 3,890 | ±0 | ±0% | 2,700 |
| 2021/05/21 | 3,910 | 3,975 | 3,835 | 3,890 | -90 | -2.3% | 2,600 |
| 2021/05/20 | 3,910 | 4,000 | 3,905 | 3,980 | ±0 | ±0% | 9,300 |
| 2021/05/19 | 3,775 | 3,980 | 3,775 | 3,980 | +165 | +4.3% | 9,400 |
| 2021/05/18 | 3,620 | 3,850 | 3,620 | 3,815 | +175 | +4.8% | 15,400 |
| 2021/05/17 | 3,505 | 3,660 | 3,455 | 3,640 | -75 | -2% | 14,100 |
| 2021/05/14 | 3,595 | 3,735 | 3,545 | 3,715 | +155 | +4.4% | 8,800 |
| 2021/05/13 | 3,645 | 3,660 | 3,500 | 3,560 | -155 | -4.2% | 23,200 |
| 2021/05/12 | 3,670 | 3,780 | 3,670 | 3,715 | ±0 | ±0% | 2,000 |
| 2021/05/11 | 3,810 | 3,810 | 3,715 | 3,715 | -65 | -1.7% | 800 |
| 2021/05/10 | 3,705 | 3,790 | 3,705 | 3,780 | +55 | +1.5% | 800 |
| 2021/05/07 | 3,695 | 3,725 | 3,695 | 3,725 | +35 | +0.9% | 400 |
| 2021/05/06 | 3,680 | 3,695 | 3,650 | 3,690 | +10 | +0.3% | 1,700 |
| 2021/04/30 | 3,745 | 3,745 | 3,665 | 3,680 | -80 | -2.1% | 3,900 |
| 2021/04/28 | 3,795 | 3,800 | 3,710 | 3,760 | -105 | -2.7% | 2,600 |
| 2021/04/27 | 3,890 | 3,890 | 3,860 | 3,865 | ±0 | ±0% | 2,100 |
| 2021/04/26 | 4,025 | 4,025 | 3,820 | 3,865 | -145 | -3.6% | 3,900 |
| 2021/04/23 | 4,000 | 4,010 | 3,960 | 4,010 | +10 | +0.3% | 3,200 |
| 2021/04/22 | 4,020 | 4,060 | 4,000 | 4,000 | -5 | -0.1% | 1,200 |
| 2021/04/21 | 4,100 | 4,100 | 3,985 | 4,005 | -95 | -2.3% | 1,800 |
| 2021/04/20 | 4,000 | 4,100 | 4,000 | 4,100 | +80 | +2% | 5,300 |
| 2021/04/19 | 3,995 | 4,050 | 3,965 | 4,020 | +55 | +1.4% | 8,400 |
| 2021/04/16 | 3,920 | 3,965 | 3,900 | 3,965 | +45 | +1.1% | 3,600 |
| 2021/04/15 | 3,890 | 3,985 | 3,820 | 3,920 | +30 | +0.8% | 6,000 |
| 2021/04/14 | 3,890 | 3,890 | 3,855 | 3,890 | +35 | +0.9% | 700 |
| 2021/04/13 | 3,820 | 3,895 | 3,805 | 3,855 | +20 | +0.5% | 3,000 |
| 2021/04/12 | 3,835 | 3,835 | 3,800 | 3,835 | ±0 | ±0% | 400 |
| 2021/04/09 | 3,815 | 3,865 | 3,815 | 3,835 | -30 | -0.8% | 1,100 |
| 2021/04/08 | 3,810 | 3,885 | 3,805 | 3,865 | +55 | +1.4% | 3,800 |
| 2021/04/07 | 3,690 | 3,815 | 3,690 | 3,810 | +95 | +2.6% | 3,200 |
| 2021/04/06 | 3,685 | 3,735 | 3,685 | 3,715 | +35 | +1% | 1,200 |
| 2021/04/05 | 3,650 | 3,720 | 3,650 | 3,680 | +15 | +0.4% | 2,000 |
| 2021/04/02 | 3,705 | 3,705 | 3,610 | 3,665 | -5 | -0.1% | 2,800 |
| 2021/04/01 | 3,850 | 3,850 | 3,640 | 3,670 | -160 | -4.2% | 3,200 |
951～
1000
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 | 122,600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 | 241,400円 | +7.1% | -22.1% | 2.07% | 16.70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
