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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 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 |
| 2018/07/17 | 3,370 | 3,460 | 3,370 | 3,430 | +60 | +1.8% | 1,400 |
| 2018/07/13 | 3,410 | 3,410 | 3,360 | 3,370 | -40 | -1.2% | 900 |
| 2018/07/12 | 3,320 | 3,410 | 3,310 | 3,410 | +30 | +0.9% | 500 |
| 2018/07/11 | 3,380 | 3,380 | 3,380 | 3,380 | -45 | -1.3% | 300 |
| 2018/07/10 | 3,460 | 3,465 | 3,400 | 3,425 | -35 | -1% | 2,300 |
| 2018/07/09 | 3,340 | 3,460 | 3,310 | 3,460 | +155 | +4.7% | 1,500 |
| 2018/07/06 | 3,365 | 3,365 | 3,260 | 3,305 | -60 | -1.8% | 4,300 |
| 2018/07/05 | 3,335 | 3,495 | 3,300 | 3,365 | +45 | +1.4% | 4,200 |
| 2018/07/04 | 3,535 | 3,610 | 3,320 | 3,320 | -215 | -6.1% | 5,400 |
| 2018/07/03 | 3,660 | 3,660 | 3,515 | 3,535 | -125 | -3.4% | 4,800 |
| 2018/07/02 | 3,775 | 3,790 | 3,660 | 3,660 | -80 | -2.1% | 2,600 |
| 2018/06/29 | 3,590 | 3,740 | 3,455 | 3,740 | +150 | +4.2% | 6,200 |
| 2018/06/28 | 3,500 | 3,600 | 3,400 | 3,590 | +50 | +1.4% | 4,300 |
| 2018/06/27 | 3,600 | 3,670 | 3,535 | 3,540 | -60 | -1.7% | 1,500 |
| 2018/06/26 | 3,595 | 3,645 | 3,595 | 3,600 | -5 | -0.1% | 800 |
| 2018/06/25 | 3,600 | 3,735 | 3,600 | 3,605 | -95 | -2.6% | 2,400 |
| 2018/06/22 | 3,740 | 3,780 | 3,615 | 3,700 | -140 | -3.6% | 4,300 |
| 2018/06/21 | 3,835 | 3,850 | 3,735 | 3,840 | +10 | +0.3% | 2,500 |
| 2018/06/20 | 3,580 | 3,900 | 3,580 | 3,830 | +250 | +7% | 3,500 |
| 2018/06/19 | 3,730 | 3,730 | 3,520 | 3,580 | -200 | -5.3% | 9,300 |
| 2018/06/18 | 3,850 | 3,850 | 3,710 | 3,780 | -80 | -2.1% | 4,100 |
| 2018/06/15 | 3,880 | 3,905 | 3,860 | 3,860 | -20 | -0.5% | 1,400 |
| 2018/06/14 | 4,000 | 4,000 | 3,880 | 3,880 | -120 | -3% | 3,800 |
| 2018/06/13 | 4,000 | 4,000 | 4,000 | 4,000 | +60 | +1.5% | 500 |
| 2018/06/12 | 3,935 | 4,030 | 3,935 | 3,940 | -45 | -1.1% | 3,300 |
| 2018/06/11 | 3,945 | 4,000 | 3,915 | 3,985 | +45 | +1.1% | 1,300 |
| 2018/06/08 | 3,940 | 3,940 | 3,940 | 3,940 | -70 | -1.7% | 100 |
| 2018/06/07 | 3,975 | 4,010 | 3,935 | 4,010 | +50 | +1.3% | 2,100 |
| 2018/06/06 | 3,970 | 4,040 | 3,880 | 3,960 | -40 | -1% | 8,300 |
| 2018/06/05 | 4,050 | 4,080 | 3,970 | 4,000 | -60 | -1.5% | 8,000 |
| 2018/06/04 | 4,010 | 4,060 | 3,905 | 4,060 | +60 | +1.5% | 5,600 |
| 2018/06/01 | 4,015 | 4,015 | 3,855 | 4,000 | ±0 | ±0% | 4,600 |
| 2018/05/31 | 3,840 | 4,025 | 3,815 | 4,000 | +205 | +5.4% | 7,400 |
| 2018/05/30 | 3,730 | 3,795 | 3,695 | 3,795 | -5 | -0.1% | 4,500 |
| 2018/05/29 | 3,830 | 3,880 | 3,785 | 3,800 | -20 | -0.5% | 1,700 |
| 2018/05/28 | 3,805 | 3,820 | 3,770 | 3,820 | +30 | +0.8% | 1,500 |
| 2018/05/25 | 3,845 | 3,845 | 3,690 | 3,790 | -5 | -0.1% | 2,400 |
| 2018/05/24 | 3,830 | 3,830 | 3,795 | 3,795 | -105 | -2.7% | 900 |
| 2018/05/23 | 3,845 | 3,900 | 3,755 | 3,900 | +20 | +0.5% | 5,900 |
| 2018/05/22 | 4,000 | 4,000 | 3,850 | 3,880 | -115 | -2.9% | 5,400 |
1651～
1700
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
