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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 3,230 | 3,300 | 3,215 | 3,260 | +35 | +1.1% | 6,200 |
| 2019/05/30 | 3,255 | 3,255 | 3,225 | 3,225 | -30 | -0.9% | 1,400 |
| 2019/05/29 | 3,300 | 3,320 | 3,250 | 3,255 | -40 | -1.2% | 3,800 |
| 2019/05/28 | 3,300 | 3,300 | 3,290 | 3,295 | -5 | -0.2% | 2,300 |
| 2019/05/27 | 3,300 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 4,400 |
| 2019/05/24 | 3,300 | 3,300 | 3,290 | 3,300 | +30 | +0.9% | 900 |
| 2019/05/23 | 3,300 | 3,320 | 3,270 | 3,270 | -5 | -0.2% | 5,800 |
| 2019/05/22 | 3,310 | 3,310 | 3,270 | 3,275 | -25 | -0.8% | 6,300 |
| 2019/05/21 | 3,330 | 3,335 | 3,290 | 3,300 | -55 | -1.6% | 5,400 |
| 2019/05/20 | 3,475 | 3,475 | 3,350 | 3,355 | -145 | -4.1% | 7,400 |
| 2019/05/17 | 3,520 | 3,575 | 3,390 | 3,500 | -35 | -1% | 13,100 |
| 2019/05/16 | 3,400 | 3,535 | 3,400 | 3,535 | +230 | +7% | 7,800 |
| 2019/05/15 | 3,360 | 3,360 | 3,280 | 3,305 | -50 | -1.5% | 4,000 |
| 2019/05/14 | 3,375 | 3,375 | 3,290 | 3,355 | -55 | -1.6% | 1,600 |
| 2019/05/13 | 3,400 | 3,435 | 3,400 | 3,410 | +5 | +0.1% | 2,600 |
| 2019/05/10 | 3,400 | 3,415 | 3,400 | 3,405 | +5 | +0.1% | 1,900 |
| 2019/05/09 | 3,400 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 1,700 |
| 2019/05/08 | 3,400 | 3,445 | 3,400 | 3,400 | -5 | -0.1% | 3,400 |
| 2019/05/07 | 3,405 | 3,520 | 3,400 | 3,405 | -40 | -1.2% | 1,400 |
| 2019/04/26 | 3,415 | 3,450 | 3,405 | 3,445 | -5 | -0.1% | 2,000 |
| 2019/04/25 | 3,490 | 3,490 | 3,450 | 3,450 | -45 | -1.3% | 700 |
| 2019/04/24 | 3,480 | 3,495 | 3,435 | 3,495 | -10 | -0.3% | 1,800 |
| 2019/04/23 | 3,465 | 3,515 | 3,460 | 3,505 | +75 | +2.2% | 600 |
| 2019/04/22 | 3,440 | 3,460 | 3,430 | 3,430 | +5 | +0.1% | 1,000 |
| 2019/04/19 | 3,415 | 3,440 | 3,400 | 3,425 | +10 | +0.3% | 1,800 |
| 2019/04/18 | 3,460 | 3,460 | 3,415 | 3,415 | -65 | -1.9% | 500 |
| 2019/04/17 | 3,490 | 3,550 | 3,405 | 3,480 | -15 | -0.4% | 9,500 |
| 2019/04/16 | 3,425 | 3,495 | 3,400 | 3,495 | +85 | +2.5% | 4,700 |
| 2019/04/15 | 3,435 | 3,435 | 3,265 | 3,410 | -25 | -0.7% | 2,200 |
| 2019/04/12 | 3,510 | 3,510 | 3,400 | 3,435 | -80 | -2.3% | 1,200 |
| 2019/04/11 | 3,540 | 3,540 | 3,490 | 3,515 | +15 | +0.4% | 4,800 |
| 2019/04/10 | 3,505 | 3,535 | 3,485 | 3,500 | -40 | -1.1% | 2,300 |
| 2019/04/09 | 3,545 | 3,570 | 3,495 | 3,540 | +35 | +1% | 6,200 |
| 2019/04/08 | 3,500 | 3,550 | 3,500 | 3,505 | +5 | +0.1% | 3,600 |
| 2019/04/05 | 3,500 | 3,530 | 3,495 | 3,500 | ±0 | ±0% | 7,700 |
| 2019/04/04 | 3,500 | 3,510 | 3,495 | 3,500 | +20 | +0.6% | 7,500 |
| 2019/04/03 | 3,500 | 3,530 | 3,460 | 3,480 | -20 | -0.6% | 11,700 |
| 2019/04/02 | 3,500 | 3,510 | 3,490 | 3,500 | ±0 | ±0% | 6,400 |
| 2019/04/01 | 3,515 | 3,535 | 3,495 | 3,500 | -5 | -0.1% | 2,300 |
| 2019/03/29 | 3,515 | 3,580 | 3,500 | 3,505 | -15 | -0.4% | 5,000 |
| 2019/03/28 | 3,560 | 3,560 | 3,495 | 3,520 | -45 | -1.3% | 7,800 |
| 2019/03/27 | 3,380 | 3,585 | 3,380 | 3,565 | +180 | +5.3% | 14,500 |
| 2019/03/26 | 3,265 | 3,390 | 3,260 | 3,385 | +120 | +3.7% | 6,300 |
| 2019/03/25 | 3,130 | 3,350 | 3,130 | 3,265 | +65 | +2% | 9,600 |
| 2019/03/22 | 3,230 | 3,230 | 3,155 | 3,200 | -30 | -0.9% | 3,100 |
| 2019/03/20 | 3,205 | 3,230 | 3,200 | 3,230 | ±0 | ±0% | 2,100 |
| 2019/03/19 | 3,255 | 3,375 | 3,170 | 3,230 | -25 | -0.8% | 12,300 |
| 2019/03/18 | 3,045 | 3,325 | 3,045 | 3,255 | +235 | +7.8% | 11,800 |
| 2019/03/15 | 3,010 | 3,020 | 3,010 | 3,020 | +15 | +0.5% | 800 |
| 2019/03/14 | 3,010 | 3,025 | 3,005 | 3,005 | -5 | -0.2% | 1,700 |
1451～
1500
件表示中 / 3695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 | 269,000円 | +10.0% | +9.6% | 3.16% | 11.14倍 | 0.95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 |
| スペース | 113,500円 | -3.7% | +1.5% | 4.76% | 10.86倍 | 0.85倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| アイドマＨＤ | 189,300円 | +22.4% | +15.5% | 1.58% | 17.33倍 | 4.23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 |
| ナック | 61,600円 | +10.2% | +38.1% | 3.57% | 17.14倍 | 1.16倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ＵＮＩＴＥＤ | 70,600円 | -9.3% | -46.2% | 6.80% | 19.13倍 | 1.26倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム
