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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 2018/10/12 | 3,660 | 3,750 | 3,590 | 3,750 | +155 | +4.3% | 5,000 |
| 2018/10/11 | 3,580 | 3,700 | 3,565 | 3,595 | -105 | -2.8% | 3,900 |
| 2018/10/10 | 3,750 | 3,770 | 3,700 | 3,700 | -70 | -1.9% | 2,800 |
| 2018/10/09 | 3,800 | 3,820 | 3,755 | 3,770 | -55 | -1.4% | 9,800 |
| 2018/10/05 | 3,800 | 3,825 | 3,755 | 3,825 | +20 | +0.5% | 3,000 |
| 2018/10/04 | 3,835 | 3,835 | 3,700 | 3,805 | +105 | +2.8% | 4,600 |
| 2018/10/03 | 3,750 | 3,775 | 3,700 | 3,700 | -60 | -1.6% | 3,500 |
| 2018/10/02 | 3,795 | 3,805 | 3,750 | 3,760 | -10 | -0.3% | 4,300 |
| 2018/10/01 | 3,660 | 3,880 | 3,660 | 3,770 | +250 | +7.1% | 7,900 |
| 2018/09/28 | 3,585 | 3,590 | 3,515 | 3,520 | -70 | -1.9% | 1,100 |
1601～
1650
件表示中 / 3735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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49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 | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31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 |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15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
