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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,526 | 2,549 | 2,520 | 2,520 | -6 | -0.2% | 5,900 |
| 2024/09/13 | 2,536 | 2,545 | 2,521 | 2,526 | -10 | -0.4% | 2,900 |
| 2024/09/12 | 2,537 | 2,548 | 2,535 | 2,536 | -14 | -0.5% | 1,800 |
| 2024/09/11 | 2,548 | 2,550 | 2,544 | 2,550 | ±0 | ±0% | 2,500 |
| 2024/09/10 | 2,528 | 2,551 | 2,528 | 2,550 | +22 | +0.9% | 1,500 |
| 2024/09/09 | 2,513 | 2,550 | 2,513 | 2,528 | -10 | -0.4% | 1,100 |
| 2024/09/06 | 2,588 | 2,594 | 2,538 | 2,538 | -50 | -1.9% | 3,000 |
| 2024/09/05 | 2,541 | 2,588 | 2,541 | 2,588 | +45 | +1.8% | 2,600 |
| 2024/09/04 | 2,542 | 2,568 | 2,542 | 2,543 | -27 | -1.1% | 1,100 |
| 2024/09/03 | 2,554 | 2,570 | 2,553 | 2,570 | +16 | +0.6% | 2,100 |
| 2024/09/02 | 2,522 | 2,554 | 2,522 | 2,554 | -1 | ±0% | 2,200 |
| 2024/08/30 | 2,539 | 2,560 | 2,527 | 2,555 | +8 | +0.3% | 1,400 |
| 2024/08/29 | 2,551 | 2,551 | 2,516 | 2,547 | -3 | -0.1% | 2,400 |
| 2024/08/28 | 2,550 | 2,561 | 2,550 | 2,550 | ±0 | ±0% | 1,000 |
| 2024/08/27 | 2,549 | 2,550 | 2,549 | 2,550 | +1 | ±0% | 1,100 |
| 2024/08/26 | 2,555 | 2,555 | 2,549 | 2,549 | -6 | -0.2% | 1,100 |
| 2024/08/23 | 2,574 | 2,575 | 2,531 | 2,555 | +4 | +0.2% | 2,200 |
| 2024/08/22 | 2,543 | 2,574 | 2,522 | 2,551 | ±0 | ±0% | 2,100 |
| 2024/08/21 | 2,590 | 2,590 | 2,551 | 2,551 | -39 | -1.5% | 3,300 |
| 2024/08/20 | 2,558 | 2,595 | 2,556 | 2,590 | +47 | +1.8% | 3,400 |
| 2024/08/19 | 2,536 | 2,557 | 2,520 | 2,543 | +23 | +0.9% | 4,200 |
| 2024/08/16 | 2,554 | 2,560 | 2,510 | 2,520 | +23 | +0.9% | 7,200 |
| 2024/08/15 | 2,500 | 2,522 | 2,456 | 2,497 | +53 | +2.2% | 4,500 |
| 2024/08/14 | 2,450 | 2,450 | 2,429 | 2,444 | -1 | ±0% | 1,700 |
| 2024/08/13 | 2,444 | 2,515 | 2,385 | 2,445 | +1 | ±0% | 13,600 |
| 2024/08/09 | 2,495 | 2,516 | 2,444 | 2,444 | -26 | -1.1% | 5,400 |
| 2024/08/08 | 2,448 | 2,490 | 2,418 | 2,470 | +1 | ±0% | 2,400 |
| 2024/08/07 | 2,366 | 2,470 | 2,290 | 2,469 | +138 | +5.9% | 4,200 |
| 2024/08/06 | 2,268 | 2,388 | 2,210 | 2,331 | +100 | +4.5% | 28,900 |
| 2024/08/05 | 2,323 | 2,323 | 2,150 | 2,231 | -214 | -8.8% | 10,500 |
| 2024/08/02 | 2,444 | 2,445 | 2,381 | 2,445 | +11 | +0.5% | 6,000 |
| 2024/08/01 | 2,428 | 2,450 | 2,414 | 2,434 | +32 | +1.3% | 7,600 |
| 2024/07/31 | 2,400 | 2,419 | 2,400 | 2,402 | -8 | -0.3% | 3,100 |
| 2024/07/30 | 2,413 | 2,447 | 2,409 | 2,410 | -3 | -0.1% | 3,100 |
| 2024/07/29 | 2,440 | 2,458 | 2,401 | 2,413 | -32 | -1.3% | 6,200 |
| 2024/07/26 | 2,443 | 2,445 | 2,432 | 2,445 | -4 | -0.2% | 700 |
| 2024/07/25 | 2,442 | 2,462 | 2,440 | 2,449 | -1 | ±0% | 2,200 |
| 2024/07/24 | 2,450 | 2,458 | 2,449 | 2,450 | ±0 | ±0% | 1,800 |
| 2024/07/23 | 2,442 | 2,450 | 2,441 | 2,450 | ±0 | ±0% | 1,800 |
| 2024/07/22 | 2,515 | 2,515 | 2,450 | 2,450 | -4 | -0.2% | 6,300 |
| 2024/07/19 | 2,454 | 2,487 | 2,454 | 2,454 | ±0 | ±0% | 800 |
| 2024/07/18 | 2,450 | 2,483 | 2,450 | 2,454 | +2 | +0.1% | 2,100 |
| 2024/07/17 | 2,453 | 2,475 | 2,450 | 2,452 | -10 | -0.4% | 2,100 |
| 2024/07/16 | 2,500 | 2,500 | 2,460 | 2,462 | -37 | -1.5% | 8,100 |
| 2024/07/12 | 2,499 | 2,514 | 2,498 | 2,499 | -3 | -0.1% | 2,800 |
| 2024/07/11 | 2,500 | 2,520 | 2,499 | 2,502 | +2 | +0.1% | 8,100 |
| 2024/07/10 | 2,500 | 2,520 | 2,499 | 2,500 | -20 | -0.8% | 3,800 |
| 2024/07/09 | 2,501 | 2,531 | 2,501 | 2,520 | +2 | +0.1% | 1,400 |
| 2024/07/08 | 2,520 | 2,539 | 2,518 | 2,518 | -2 | -0.1% | 4,200 |
| 2024/07/05 | 2,519 | 2,540 | 2,519 | 2,520 | -5 | -0.2% | 900 |
151～
200
件表示中 / 3691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 | 259,500円 | +10.0% | +9.6% | 3.28% | 10.75倍 | 0.92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 |
| リソル | 504,000円 | +10.8% | +28.4% | 1.98% | 14.74倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ファンコミ | 42,200円 | +3.4% | +9.0% | 6.40% | 23.69倍 | 1.55倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＵＮＩＴＥＤ | 68,900円 | -9.3% | -46.2% | 6.97% | 18.67倍 | 1.23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 |
| ＦＦＪ | 148,000円 | +18.8% | -20.2% | 3.04% | 17.89倍 | 2.11倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
