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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 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 |
1101～
1150
件表示中 / 3767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 | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04倍 | 1.00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 |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| エフ・コード | 259,800円 | +94.9% | +53.8% | 0.00% | 24.68倍 | 4.71倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ＦＲＯＮＴＥＯ | 80,100円 | +14.8% | +31.7% | 0.00% | 51.25倍 | 10.63倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ポート | 222,700円 | +27.5% | +17.7% | 0.54% | 12.90倍 | 3.44倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
