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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
