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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,850 | 3,850 | 3,780 | 3,830 | -20 | -0.5% | 1,200 |
| 2021/03/30 | 3,745 | 3,850 | 3,670 | 3,850 | +100 | +2.7% | 1,800 |
| 2021/03/29 | 3,760 | 3,760 | 3,695 | 3,750 | -5 | -0.1% | 1,900 |
| 2021/03/26 | 3,735 | 3,760 | 3,675 | 3,755 | +90 | +2.5% | 1,800 |
| 2021/03/25 | 3,700 | 3,700 | 3,655 | 3,665 | +35 | +1% | 600 |
| 2021/03/24 | 3,695 | 3,720 | 3,620 | 3,630 | -65 | -1.8% | 8,800 |
| 2021/03/23 | 3,730 | 3,740 | 3,680 | 3,695 | -35 | -0.9% | 5,900 |
| 2021/03/22 | 3,770 | 3,800 | 3,705 | 3,730 | -35 | -0.9% | 7,900 |
| 2021/03/19 | 3,695 | 3,765 | 3,695 | 3,765 | +60 | +1.6% | 5,000 |
| 2021/03/18 | 3,705 | 3,720 | 3,675 | 3,705 | ±0 | ±0% | 4,700 |
| 2021/03/17 | 3,685 | 3,710 | 3,670 | 3,705 | +70 | +1.9% | 2,300 |
| 2021/03/16 | 3,620 | 3,680 | 3,620 | 3,635 | +20 | +0.6% | 4,500 |
| 2021/03/15 | 3,680 | 3,685 | 3,610 | 3,615 | -65 | -1.8% | 4,900 |
| 2021/03/12 | 3,725 | 3,725 | 3,680 | 3,680 | -5 | -0.1% | 1,000 |
| 2021/03/11 | 3,725 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 1,200 |
| 2021/03/10 | 3,700 | 3,720 | 3,685 | 3,720 | +30 | +0.8% | 1,100 |
| 2021/03/09 | 3,700 | 3,745 | 3,655 | 3,690 | -25 | -0.7% | 3,200 |
| 2021/03/08 | 3,805 | 3,805 | 3,715 | 3,715 | -90 | -2.4% | 1,500 |
| 2021/03/05 | 3,695 | 3,805 | 3,620 | 3,805 | +15 | +0.4% | 2,400 |
| 2021/03/04 | 3,855 | 3,855 | 3,610 | 3,790 | -20 | -0.5% | 4,400 |
| 2021/03/03 | 3,790 | 3,825 | 3,745 | 3,810 | -15 | -0.4% | 3,100 |
| 2021/03/02 | 3,850 | 3,885 | 3,825 | 3,825 | -20 | -0.5% | 2,900 |
| 2021/03/01 | 3,895 | 3,895 | 3,805 | 3,845 | -65 | -1.7% | 2,300 |
| 2021/02/26 | 3,940 | 3,975 | 3,880 | 3,910 | -15 | -0.4% | 3,800 |
| 2021/02/25 | 3,925 | 3,955 | 3,900 | 3,925 | ±0 | ±0% | 2,900 |
| 2021/02/24 | 3,845 | 3,945 | 3,820 | 3,925 | +105 | +2.7% | 4,100 |
| 2021/02/22 | 3,680 | 3,830 | 3,680 | 3,820 | +70 | +1.9% | 4,300 |
| 2021/02/19 | 3,805 | 3,880 | 3,660 | 3,750 | -105 | -2.7% | 19,600 |
| 2021/02/18 | 3,855 | 3,875 | 3,825 | 3,855 | -15 | -0.4% | 4,500 |
| 2021/02/17 | 3,865 | 3,890 | 3,865 | 3,870 | ±0 | ±0% | 6,400 |
| 2021/02/16 | 3,870 | 3,895 | 3,865 | 3,870 | -55 | -1.4% | 2,400 |
| 2021/02/15 | 3,915 | 3,935 | 3,905 | 3,925 | +20 | +0.5% | 4,100 |
| 2021/02/12 | 3,930 | 3,930 | 3,860 | 3,905 | -25 | -0.6% | 1,800 |
| 2021/02/10 | 3,925 | 3,930 | 3,915 | 3,930 | +10 | +0.3% | 500 |
| 2021/02/09 | 3,935 | 3,950 | 3,875 | 3,920 | +55 | +1.4% | 3,400 |
| 2021/02/08 | 3,955 | 3,955 | 3,850 | 3,865 | -40 | -1% | 2,100 |
| 2021/02/05 | 3,985 | 3,985 | 3,805 | 3,905 | -60 | -1.5% | 10,400 |
| 2021/02/04 | 3,935 | 3,975 | 3,935 | 3,965 | +45 | +1.1% | 2,500 |
| 2021/02/03 | 3,885 | 3,950 | 3,885 | 3,920 | +40 | +1% | 3,700 |
| 2021/02/02 | 3,905 | 3,915 | 3,825 | 3,880 | -5 | -0.1% | 4,300 |
| 2021/02/01 | 3,850 | 3,950 | 3,850 | 3,885 | +35 | +0.9% | 3,700 |
| 2021/01/29 | 3,855 | 3,900 | 3,840 | 3,850 | -5 | -0.1% | 9,000 |
| 2021/01/28 | 3,800 | 3,870 | 3,800 | 3,855 | +45 | +1.2% | 2,700 |
| 2021/01/27 | 3,995 | 3,995 | 3,810 | 3,810 | -145 | -3.7% | 7,200 |
| 2021/01/26 | 3,940 | 3,955 | 3,850 | 3,955 | +60 | +1.5% | 6,800 |
| 2021/01/25 | 3,860 | 3,900 | 3,855 | 3,895 | +30 | +0.8% | 5,500 |
| 2021/01/22 | 3,835 | 3,890 | 3,805 | 3,865 | +30 | +0.8% | 4,700 |
| 2021/01/21 | 3,760 | 3,835 | 3,715 | 3,835 | +125 | +3.4% | 4,800 |
| 2021/01/20 | 3,695 | 3,715 | 3,635 | 3,710 | +50 | +1.4% | 2,400 |
| 2021/01/19 | 3,580 | 3,710 | 3,565 | 3,660 | +10 | +0.3% | 16,900 |
1001～
1050
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 | 240,700円 | +7.1% | -22.1% | 2.08% | 16.65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 | 152,700円 | +49.8% | +87.9% | 0.00% | 12.40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
