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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,343 | 2,371 | 2,332 | 2,351 | -4 | -0.2% | 5,700 |
| 2025/02/04 | 2,358 | 2,374 | 2,341 | 2,355 | -13 | -0.5% | 4,800 |
| 2025/02/03 | 2,350 | 2,386 | 2,323 | 2,368 | +47 | +2% | 14,800 |
| 2025/01/31 | 2,294 | 2,398 | 2,279 | 2,321 | +42 | +1.8% | 25,900 |
| 2025/01/30 | 2,270 | 2,280 | 2,269 | 2,279 | +9 | +0.4% | 7,700 |
| 2025/01/29 | 2,270 | 2,278 | 2,261 | 2,270 | ±0 | ±0% | 10,000 |
| 2025/01/28 | 2,268 | 2,278 | 2,262 | 2,270 | +6 | +0.3% | 13,100 |
| 2025/01/27 | 2,270 | 2,279 | 2,260 | 2,264 | -6 | -0.3% | 18,000 |
| 2025/01/24 | 2,255 | 2,270 | 2,255 | 2,270 | +15 | +0.7% | 1,600 |
| 2025/01/23 | 2,258 | 2,277 | 2,254 | 2,255 | -4 | -0.2% | 4,200 |
| 2025/01/22 | 2,266 | 2,279 | 2,255 | 2,259 | -6 | -0.3% | 5,200 |
| 2025/01/21 | 2,298 | 2,308 | 2,261 | 2,265 | ±0 | ±0% | 5,800 |
| 2025/01/20 | 2,282 | 2,289 | 2,265 | 2,265 | -14 | -0.6% | 8,700 |
| 2025/01/17 | 2,275 | 2,281 | 2,265 | 2,279 | +4 | +0.2% | 3,800 |
| 2025/01/16 | 2,298 | 2,299 | 2,275 | 2,275 | -17 | -0.7% | 16,700 |
| 2025/01/15 | 2,340 | 2,340 | 2,286 | 2,292 | -7 | -0.3% | 7,600 |
| 2025/01/14 | 2,335 | 2,335 | 2,285 | 2,299 | -14 | -0.6% | 9,700 |
| 2025/01/10 | 2,330 | 2,331 | 2,310 | 2,313 | -15 | -0.6% | 5,000 |
| 2025/01/09 | 2,340 | 2,344 | 2,315 | 2,328 | -16 | -0.7% | 7,300 |
| 2025/01/08 | 2,330 | 2,358 | 2,327 | 2,344 | +14 | +0.6% | 17,300 |
| 2025/01/07 | 2,350 | 2,350 | 2,328 | 2,330 | ±0 | ±0% | 6,900 |
| 2025/01/06 | 2,338 | 2,397 | 2,330 | 2,330 | -5 | -0.2% | 14,400 |
| 2024/12/30 | 2,350 | 2,354 | 2,335 | 2,335 | -13 | -0.6% | 12,100 |
| 2024/12/27 | 2,356 | 2,360 | 2,340 | 2,348 | -1 | ±0% | 3,800 |
| 2024/12/26 | 2,345 | 2,367 | 2,345 | 2,349 | -1 | ±0% | 3,700 |
| 2024/12/25 | 2,360 | 2,360 | 2,346 | 2,350 | +5 | +0.2% | 3,700 |
| 2024/12/24 | 2,347 | 2,353 | 2,345 | 2,345 | -2 | -0.1% | 3,400 |
| 2024/12/23 | 2,365 | 2,370 | 2,345 | 2,347 | -18 | -0.8% | 4,100 |
| 2024/12/20 | 2,370 | 2,370 | 2,352 | 2,365 | -5 | -0.2% | 6,800 |
| 2024/12/19 | 2,398 | 2,399 | 2,352 | 2,370 | -16 | -0.7% | 6,200 |
| 2024/12/18 | 2,392 | 2,408 | 2,386 | 2,386 | -14 | -0.6% | 2,500 |
| 2024/12/17 | 2,416 | 2,417 | 2,390 | 2,400 | -20 | -0.8% | 5,000 |
| 2024/12/16 | 2,447 | 2,472 | 2,415 | 2,420 | -27 | -1.1% | 9,700 |
| 2024/12/13 | 2,468 | 2,469 | 2,437 | 2,447 | +12 | +0.5% | 1,700 |
| 2024/12/12 | 2,475 | 2,479 | 2,430 | 2,435 | -31 | -1.3% | 4,100 |
| 2024/12/11 | 2,464 | 2,470 | 2,425 | 2,466 | -9 | -0.4% | 5,100 |
| 2024/12/10 | 2,475 | 2,485 | 2,470 | 2,475 | ±0 | ±0% | 5,800 |
| 2024/12/09 | 2,480 | 2,480 | 2,470 | 2,475 | -5 | -0.2% | 1,500 |
| 2024/12/06 | 2,475 | 2,485 | 2,470 | 2,480 | +5 | +0.2% | 3,100 |
| 2024/12/05 | 2,470 | 2,484 | 2,467 | 2,475 | +6 | +0.2% | 1,700 |
| 2024/12/04 | 2,485 | 2,485 | 2,460 | 2,469 | -1 | ±0% | 3,800 |
| 2024/12/03 | 2,460 | 2,484 | 2,452 | 2,470 | +10 | +0.4% | 3,300 |
| 2024/12/02 | 2,485 | 2,485 | 2,454 | 2,460 | -8 | -0.3% | 3,500 |
| 2024/11/29 | 2,459 | 2,480 | 2,458 | 2,468 | -16 | -0.6% | 5,500 |
| 2024/11/28 | 2,455 | 2,484 | 2,455 | 2,484 | +4 | +0.2% | 1,100 |
| 2024/11/27 | 2,470 | 2,490 | 2,456 | 2,480 | ±0 | ±0% | 4,800 |
| 2024/11/26 | 2,485 | 2,520 | 2,480 | 2,480 | -5 | -0.2% | 6,600 |
| 2024/11/25 | 2,480 | 2,485 | 2,470 | 2,485 | -3 | -0.1% | 400 |
| 2024/11/22 | 2,489 | 2,495 | 2,464 | 2,488 | -4 | -0.2% | 1,400 |
| 2024/11/21 | 2,466 | 2,492 | 2,464 | 2,492 | +13 | +0.5% | 800 |
101～
150
件表示中 / 3734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 | 296,000円 | +9.0% | -19.8% | 3.21% | 12.06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 |
| ケアネット | 69,200円 | +11.8% | +0.1% | 1.73% | 19.46倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,400円 | +14.2% | -9.7% | 4.74% | 11.28倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| フィットイージ | 200,000円 | +37.9% | +39.4% | 1.20% | 21.47倍 | 9.39倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| オリコンＨＤ | 508,000円 | +0.8% | +11.9% | 3.94% | 10.47倍 | 1.16倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
