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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 2,785 | 2,935 | 2,715 | 2,815 | -195 | -6.5% | 7,900 |
| 2018/12/21 | 3,005 | 3,060 | 2,901 | 3,010 | -135 | -4.3% | 3,200 |
| 2018/12/20 | 3,025 | 3,145 | 2,952 | 3,145 | +85 | +2.8% | 10,600 |
| 2018/12/19 | 3,115 | 3,120 | 3,020 | 3,060 | -45 | -1.4% | 2,300 |
| 2018/12/18 | 3,260 | 3,265 | 3,105 | 3,105 | -145 | -4.5% | 8,500 |
| 2018/12/17 | 3,240 | 3,275 | 3,240 | 3,250 | +20 | +0.6% | 2,300 |
| 2018/12/14 | 3,240 | 3,270 | 3,200 | 3,230 | -10 | -0.3% | 2,600 |
| 2018/12/13 | 3,265 | 3,330 | 3,240 | 3,240 | -80 | -2.4% | 1,300 |
| 2018/12/12 | 3,285 | 3,320 | 3,275 | 3,320 | -50 | -1.5% | 700 |
| 2018/12/11 | 3,390 | 3,390 | 3,260 | 3,370 | -20 | -0.6% | 1,500 |
| 2018/12/10 | 3,390 | 3,390 | 3,380 | 3,390 | ±0 | ±0% | 1,800 |
| 2018/12/07 | 3,295 | 3,390 | 3,295 | 3,390 | +90 | +2.7% | 1,500 |
| 2018/12/06 | 3,430 | 3,430 | 3,250 | 3,300 | -130 | -3.8% | 3,400 |
| 2018/12/05 | 3,440 | 3,440 | 3,345 | 3,430 | -20 | -0.6% | 13,700 |
| 2018/12/04 | 3,465 | 3,470 | 3,425 | 3,450 | -10 | -0.3% | 4,200 |
| 2018/12/03 | 3,440 | 3,460 | 3,425 | 3,460 | +20 | +0.6% | 4,500 |
| 2018/11/30 | 3,430 | 3,470 | 3,425 | 3,440 | +15 | +0.4% | 1,800 |
| 2018/11/29 | 3,465 | 3,475 | 3,420 | 3,425 | -20 | -0.6% | 1,200 |
| 2018/11/28 | 3,470 | 3,470 | 3,405 | 3,445 | +30 | +0.9% | 3,700 |
| 2018/11/27 | 3,425 | 3,425 | 3,385 | 3,415 | -10 | -0.3% | 1,200 |
| 2018/11/26 | 3,340 | 3,465 | 3,340 | 3,425 | +220 | +6.9% | 7,400 |
| 2018/11/22 | 3,265 | 3,270 | 3,160 | 3,205 | -50 | -1.5% | 3,900 |
| 2018/11/21 | 3,220 | 3,255 | 3,220 | 3,255 | -35 | -1.1% | 1,200 |
| 2018/11/20 | 3,215 | 3,290 | 3,155 | 3,290 | -65 | -1.9% | 4,700 |
| 2018/11/19 | 3,305 | 3,360 | 3,305 | 3,355 | +40 | +1.2% | 1,000 |
| 2018/11/16 | 3,420 | 3,420 | 3,315 | 3,315 | -50 | -1.5% | 1,300 |
| 2018/11/15 | 3,360 | 3,370 | 3,355 | 3,365 | +5 | +0.1% | 2,700 |
| 2018/11/14 | 3,370 | 3,370 | 3,285 | 3,360 | -15 | -0.4% | 2,500 |
| 2018/11/13 | 3,300 | 3,375 | 3,260 | 3,375 | -35 | -1% | 4,700 |
| 2018/11/12 | 3,410 | 3,415 | 3,390 | 3,410 | ±0 | ±0% | 1,900 |
| 2018/11/09 | 3,400 | 3,430 | 3,400 | 3,410 | ±0 | ±0% | 2,300 |
| 2018/11/08 | 3,490 | 3,495 | 3,410 | 3,410 | -10 | -0.3% | 600 |
| 2018/11/07 | 3,520 | 3,520 | 3,420 | 3,420 | -35 | -1% | 1,700 |
| 2018/11/06 | 3,455 | 3,505 | 3,455 | 3,455 | -65 | -1.8% | 2,900 |
| 2018/11/05 | 3,540 | 3,540 | 3,495 | 3,520 | -40 | -1.1% | 1,500 |
| 2018/11/02 | 3,600 | 3,640 | 3,535 | 3,560 | -85 | -2.3% | 1,500 |
| 2018/11/01 | 3,650 | 3,675 | 3,580 | 3,645 | +65 | +1.8% | 1,900 |
| 2018/10/31 | 3,530 | 3,640 | 3,530 | 3,580 | +50 | +1.4% | 1,900 |
| 2018/10/30 | 3,530 | 3,605 | 3,450 | 3,530 | -70 | -1.9% | 2,700 |
| 2018/10/29 | 3,495 | 3,610 | 3,430 | 3,600 | +80 | +2.3% | 2,700 |
| 2018/10/26 | 3,600 | 3,640 | 3,500 | 3,520 | -120 | -3.3% | 3,500 |
| 2018/10/25 | 3,505 | 3,640 | 3,505 | 3,640 | +50 | +1.4% | 900 |
| 2018/10/24 | 3,705 | 3,705 | 3,565 | 3,590 | +40 | +1.1% | 800 |
| 2018/10/23 | 3,620 | 3,635 | 3,550 | 3,550 | -75 | -2.1% | 4,200 |
| 2018/10/22 | 3,655 | 3,655 | 3,585 | 3,625 | +105 | +3% | 1,900 |
| 2018/10/19 | 3,520 | 3,580 | 3,490 | 3,520 | +35 | +1% | 2,400 |
| 2018/10/18 | 3,425 | 3,555 | 3,425 | 3,485 | +55 | +1.6% | 2,300 |
| 2018/10/17 | 3,770 | 3,810 | 3,400 | 3,430 | -270 | -7.3% | 15,200 |
| 2018/10/16 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 600 |
| 2018/10/15 | 3,750 | 3,795 | 3,675 | 3,700 | -50 | -1.3% | 3,800 |
1551～
1600
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
