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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 3,580 | 3,710 | 3,565 | 3,660 | +10 | +0.3% | 16,900 |
| 2021/01/18 | 3,670 | 3,680 | 3,605 | 3,650 | -20 | -0.5% | 8,600 |
| 2021/01/15 | 3,910 | 3,960 | 3,670 | 3,670 | -230 | -5.9% | 23,000 |
| 2021/01/14 | 3,860 | 3,900 | 3,835 | 3,900 | +50 | +1.3% | 13,400 |
| 2021/01/13 | 3,770 | 3,860 | 3,770 | 3,850 | +80 | +2.1% | 7,300 |
| 2021/01/12 | 3,740 | 3,770 | 3,700 | 3,770 | +40 | +1.1% | 10,700 |
| 2021/01/08 | 3,700 | 3,740 | 3,625 | 3,730 | +25 | +0.7% | 12,900 |
| 2021/01/07 | 3,600 | 3,730 | 3,600 | 3,705 | +130 | +3.6% | 7,900 |
| 2021/01/06 | 3,475 | 3,595 | 3,475 | 3,575 | +100 | +2.9% | 5,500 |
| 2021/01/05 | 3,445 | 3,500 | 3,440 | 3,475 | +55 | +1.6% | 4,300 |
| 2021/01/04 | 3,455 | 3,465 | 3,375 | 3,420 | ±0 | ±0% | 7,000 |
| 2020/12/30 | 3,430 | 3,450 | 3,400 | 3,420 | -5 | -0.1% | 6,900 |
| 2020/12/29 | 3,400 | 3,435 | 3,395 | 3,425 | +25 | +0.7% | 12,400 |
| 2020/12/28 | 3,360 | 3,400 | 3,345 | 3,400 | +70 | +2.1% | 8,000 |
| 2020/12/25 | 3,335 | 3,360 | 3,295 | 3,330 | ±0 | ±0% | 4,900 |
| 2020/12/24 | 3,275 | 3,335 | 3,265 | 3,330 | +55 | +1.7% | 6,600 |
| 2020/12/23 | 3,295 | 3,295 | 3,250 | 3,275 | -20 | -0.6% | 3,000 |
| 2020/12/22 | 3,300 | 3,310 | 3,175 | 3,295 | -5 | -0.2% | 18,200 |
| 2020/12/21 | 3,325 | 3,365 | 3,245 | 3,300 | -25 | -0.8% | 12,600 |
| 2020/12/18 | 3,295 | 3,340 | 3,295 | 3,325 | +30 | +0.9% | 3,300 |
| 2020/12/17 | 3,325 | 3,355 | 3,255 | 3,295 | -20 | -0.6% | 12,600 |
| 2020/12/16 | 3,385 | 3,385 | 3,275 | 3,315 | ±0 | ±0% | 12,500 |
| 2020/12/15 | 3,270 | 3,370 | 3,250 | 3,315 | +40 | +1.2% | 9,100 |
| 2020/12/14 | 3,240 | 3,275 | 3,110 | 3,275 | +5 | +0.2% | 15,300 |
| 2020/12/11 | 3,225 | 3,270 | 3,225 | 3,270 | +15 | +0.5% | 3,100 |
| 2020/12/10 | 3,225 | 3,270 | 3,220 | 3,255 | +30 | +0.9% | 3,500 |
| 2020/12/09 | 3,155 | 3,270 | 3,150 | 3,225 | +70 | +2.2% | 8,400 |
| 2020/12/08 | 3,120 | 3,155 | 3,100 | 3,155 | +35 | +1.1% | 8,700 |
| 2020/12/07 | 3,125 | 3,140 | 3,060 | 3,120 | +20 | +0.6% | 7,400 |
| 2020/12/04 | 3,175 | 3,175 | 3,100 | 3,100 | -75 | -2.4% | 9,700 |
| 2020/12/03 | 3,200 | 3,200 | 3,145 | 3,175 | -25 | -0.8% | 9,800 |
| 2020/12/02 | 3,150 | 3,220 | 3,110 | 3,200 | +50 | +1.6% | 16,500 |
| 2020/12/01 | 3,105 | 3,150 | 3,090 | 3,150 | ±0 | ±0% | 10,500 |
| 2020/11/30 | 3,150 | 3,150 | 3,115 | 3,150 | -5 | -0.2% | 5,300 |
| 2020/11/27 | 3,010 | 3,155 | 3,010 | 3,155 | +95 | +3.1% | 11,300 |
| 2020/11/26 | 2,977 | 3,060 | 2,961 | 3,060 | +80 | +2.7% | 13,100 |
| 2020/11/25 | 2,931 | 2,989 | 2,909 | 2,980 | +12 | +0.4% | 19,900 |
| 2020/11/24 | 2,999 | 3,040 | 2,920 | 2,968 | -18 | -0.6% | 34,600 |
| 2020/11/20 | 2,972 | 2,992 | 2,970 | 2,986 | +11 | +0.4% | 1,100 |
| 2020/11/19 | 2,974 | 2,993 | 2,974 | 2,975 | +3 | +0.1% | 1,200 |
| 2020/11/18 | 3,010 | 3,010 | 2,970 | 2,972 | -38 | -1.3% | 4,200 |
| 2020/11/17 | 3,030 | 3,035 | 2,984 | 3,010 | +28 | +0.9% | 7,400 |
| 2020/11/16 | 2,961 | 2,999 | 2,961 | 2,982 | +28 | +0.9% | 1,900 |
| 2020/11/13 | 2,928 | 2,977 | 2,928 | 2,954 | -24 | -0.8% | 3,200 |
| 2020/11/12 | 2,997 | 3,000 | 2,978 | 2,978 | ±0 | ±0% | 2,700 |
| 2020/11/11 | 2,923 | 2,988 | 2,923 | 2,978 | +58 | +2% | 1,200 |
| 2020/11/10 | 3,020 | 3,025 | 2,920 | 2,920 | -58 | -1.9% | 10,500 |
| 2020/11/09 | 3,000 | 3,020 | 2,978 | 2,978 | -14 | -0.5% | 3,100 |
| 2020/11/06 | 3,045 | 3,050 | 2,973 | 2,992 | -53 | -1.7% | 2,400 |
| 2020/11/05 | 3,035 | 3,050 | 3,020 | 3,045 | +55 | +1.8% | 3,900 |
1051～
1100
件表示中 / 3693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 | 259,100円 | +10.0% | +9.6% | 3.28% | 10.73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 |
| アイドマＨＤ | 184,100円 | +22.4% | +15.5% | 1.63% | 16.86倍 | 4.11倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＢＪ | 66,500円 | +9.4% | +20.5% | 1.20% | 12.66倍 | 3.00倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| セントラルＳＰ | 242,000円 | +7.1% | -22.1% | 2.07% | 16.73倍 | 1.06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 |
| ファンコミ | 41,800円 | +3.4% | +9.0% | 6.46% | 23.47倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
