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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,595 | 3,600 | 3,530 | 3,590 | +50 | +1.4% | 800 |
| 2018/09/26 | 3,550 | 3,555 | 3,540 | 3,540 | -10 | -0.3% | 2,400 |
| 2018/09/25 | 3,595 | 3,620 | 3,515 | 3,550 | +95 | +2.7% | 4,800 |
| 2018/09/21 | 3,460 | 3,470 | 3,450 | 3,455 | -5 | -0.1% | 2,400 |
| 2018/09/20 | 3,415 | 3,490 | 3,415 | 3,460 | +40 | +1.2% | 1,500 |
| 2018/09/19 | 3,500 | 3,530 | 3,420 | 3,420 | -80 | -2.3% | 4,400 |
| 2018/09/18 | 3,430 | 3,655 | 3,430 | 3,500 | +95 | +2.8% | 10,100 |
| 2018/09/14 | 3,345 | 3,405 | 3,320 | 3,405 | +80 | +2.4% | 1,400 |
| 2018/09/13 | 3,285 | 3,335 | 3,285 | 3,325 | +35 | +1.1% | 2,200 |
| 2018/09/12 | 3,290 | 3,295 | 3,290 | 3,290 | ±0 | ±0% | 800 |
| 2018/09/11 | 3,300 | 3,300 | 3,290 | 3,290 | ±0 | ±0% | 1,600 |
| 2018/09/10 | 3,300 | 3,310 | 3,290 | 3,290 | -20 | -0.6% | 1,600 |
| 2018/09/07 | 3,330 | 3,350 | 3,310 | 3,310 | -50 | -1.5% | 2,000 |
| 2018/09/06 | 3,440 | 3,465 | 3,350 | 3,360 | -10 | -0.3% | 1,800 |
| 2018/09/05 | 3,380 | 3,400 | 3,360 | 3,370 | -10 | -0.3% | 1,200 |
| 2018/09/04 | 3,415 | 3,415 | 3,350 | 3,380 | -50 | -1.5% | 2,200 |
| 2018/09/03 | 3,515 | 3,550 | 3,405 | 3,430 | -155 | -4.3% | 3,100 |
| 2018/08/31 | 3,610 | 3,610 | 3,585 | 3,585 | -15 | -0.4% | 1,500 |
| 2018/08/30 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 3,700 |
| 2018/08/29 | 3,630 | 3,650 | 3,600 | 3,610 | +10 | +0.3% | 2,800 |
| 2018/08/28 | 3,545 | 3,600 | 3,525 | 3,600 | +70 | +2% | 2,300 |
| 2018/08/27 | 3,500 | 3,545 | 3,465 | 3,530 | +30 | +0.9% | 3,600 |
| 2018/08/24 | 3,525 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 3,100 |
| 2018/08/23 | 3,455 | 3,500 | 3,380 | 3,500 | +20 | +0.6% | 3,500 |
| 2018/08/22 | 3,435 | 3,495 | 3,430 | 3,480 | +25 | +0.7% | 2,300 |
| 2018/08/21 | 3,500 | 3,510 | 3,455 | 3,455 | -65 | -1.8% | 1,800 |
| 2018/08/20 | 3,500 | 3,520 | 3,435 | 3,520 | +20 | +0.6% | 4,600 |
| 2018/08/17 | 3,485 | 3,535 | 3,420 | 3,500 | +100 | +2.9% | 2,400 |
| 2018/08/16 | 3,395 | 3,445 | 3,395 | 3,400 | +5 | +0.1% | 1,300 |
| 2018/08/15 | 3,350 | 3,430 | 3,350 | 3,395 | +65 | +2% | 3,200 |
| 2018/08/14 | 3,315 | 3,330 | 3,270 | 3,330 | ±0 | ±0% | 1,400 |
| 2018/08/13 | 3,360 | 3,360 | 3,270 | 3,330 | -35 | -1% | 2,200 |
| 2018/08/10 | 3,360 | 3,370 | 3,360 | 3,365 | +15 | +0.4% | 500 |
| 2018/08/09 | 3,575 | 3,575 | 3,350 | 3,350 | -170 | -4.8% | 3,300 |
| 2018/08/08 | 3,475 | 3,535 | 3,475 | 3,520 | +45 | +1.3% | 700 |
| 2018/08/07 | 3,730 | 3,730 | 3,475 | 3,475 | -285 | -7.6% | 4,900 |
| 2018/08/06 | 3,845 | 3,845 | 3,760 | 3,760 | -85 | -2.2% | 1,800 |
| 2018/08/03 | 3,785 | 3,850 | 3,705 | 3,845 | +85 | +2.3% | 10,200 |
| 2018/08/02 | 3,600 | 3,775 | 3,600 | 3,760 | +130 | +3.6% | 6,800 |
| 2018/08/01 | 3,595 | 3,645 | 3,535 | 3,630 | +155 | +4.5% | 4,000 |
| 2018/07/31 | 3,420 | 3,530 | 3,420 | 3,475 | +55 | +1.6% | 2,700 |
| 2018/07/30 | 3,465 | 3,465 | 3,395 | 3,420 | -5 | -0.1% | 1,600 |
| 2018/07/27 | 3,420 | 3,425 | 3,365 | 3,425 | +75 | +2.2% | 800 |
| 2018/07/26 | 3,480 | 3,485 | 3,350 | 3,350 | -130 | -3.7% | 2,800 |
| 2018/07/25 | 3,410 | 3,485 | 3,375 | 3,480 | +70 | +2.1% | 1,500 |
| 2018/07/24 | 3,480 | 3,480 | 3,340 | 3,410 | +10 | +0.3% | 2,900 |
| 2018/07/23 | 3,400 | 3,405 | 3,300 | 3,400 | -45 | -1.3% | 1,900 |
| 2018/07/20 | 3,505 | 3,505 | 3,445 | 3,445 | -60 | -1.7% | 600 |
| 2018/07/19 | 3,550 | 3,550 | 3,505 | 3,505 | +5 | +0.1% | 900 |
| 2018/07/18 | 3,475 | 3,595 | 3,475 | 3,500 | +70 | +2% | 1,500 |
1651～
1700
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
