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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00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 |
| ポート | 229,000円 | +27.5% | +17.7% | 0.52% | 13.26倍 | 3.54倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
