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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 5,430 | 5,480 | 5,410 | 5,440 | -10 | -0.2% | 4,900 |
| 2017/02/28 | 5,500 | 5,520 | 5,450 | 5,450 | -90 | -1.6% | 6,300 |
| 2017/02/27 | 5,600 | 5,600 | 5,420 | 5,540 | -10 | -0.2% | 15,000 |
| 2017/02/24 | 5,680 | 5,690 | 5,520 | 5,550 | +310 | +5.9% | 33,200 |
| 2017/02/23 | 5,220 | 5,300 | 5,190 | 5,240 | +50 | +1% | 5,400 |
| 2017/02/22 | 5,260 | 5,280 | 5,190 | 5,190 | -70 | -1.3% | 5,500 |
| 2017/02/21 | 5,240 | 5,280 | 5,240 | 5,260 | +50 | +1% | 5,600 |
| 2017/02/20 | 5,180 | 5,210 | 5,160 | 5,210 | +70 | +1.4% | 2,200 |
| 2017/02/17 | 5,050 | 5,140 | 5,050 | 5,140 | +80 | +1.6% | 4,700 |
| 2017/02/16 | 5,040 | 5,130 | 5,040 | 5,060 | +30 | +0.6% | 5,600 |
| 2017/02/15 | 5,160 | 5,190 | 5,030 | 5,030 | -150 | -2.9% | 17,800 |
| 2017/02/14 | 5,180 | 5,210 | 5,150 | 5,180 | ±0 | ±0% | 10,200 |
| 2017/02/13 | 5,280 | 5,280 | 5,150 | 5,180 | -70 | -1.3% | 13,400 |
| 2017/02/10 | 5,260 | 5,290 | 5,230 | 5,250 | +90 | +1.7% | 6,300 |
| 2017/02/09 | 5,150 | 5,220 | 5,150 | 5,160 | +10 | +0.2% | 3,100 |
| 2017/02/08 | 5,170 | 5,190 | 5,110 | 5,150 | +40 | +0.8% | 7,700 |
| 2017/02/07 | 5,240 | 5,280 | 5,100 | 5,110 | -130 | -2.5% | 9,500 |
| 2017/02/06 | 5,230 | 5,310 | 5,220 | 5,240 | +10 | +0.2% | 6,400 |
| 2017/02/03 | 5,300 | 5,340 | 5,230 | 5,230 | -90 | -1.7% | 16,700 |
| 2017/02/02 | 5,340 | 5,400 | 5,310 | 5,320 | -50 | -0.9% | 11,400 |
| 2017/02/01 | 5,450 | 5,560 | 5,320 | 5,370 | -110 | -2% | 19,700 |
| 2017/01/31 | 5,660 | 5,800 | 5,480 | 5,480 | -150 | -2.7% | 15,200 |
| 2017/01/30 | 5,660 | 5,700 | 5,630 | 5,630 | ±0 | ±0% | 5,900 |
| 2017/01/27 | 5,660 | 5,690 | 5,600 | 5,630 | -70 | -1.2% | 7,400 |
| 2017/01/26 | 5,690 | 5,800 | 5,670 | 5,700 | +10 | +0.2% | 8,100 |
| 2017/01/25 | 5,790 | 5,830 | 5,690 | 5,690 | -100 | -1.7% | 5,200 |
| 2017/01/24 | 5,680 | 5,800 | 5,680 | 5,790 | +20 | +0.3% | 3,800 |
| 2017/01/23 | 5,740 | 5,770 | 5,700 | 5,770 | +20 | +0.3% | 1,800 |
| 2017/01/20 | 5,650 | 5,850 | 5,650 | 5,750 | +100 | +1.8% | 2,500 |
| 2017/01/19 | 5,590 | 5,690 | 5,590 | 5,650 | ±0 | ±0% | 2,700 |
| 2017/01/18 | 5,640 | 5,710 | 5,640 | 5,650 | -50 | -0.9% | 1,400 |
| 2017/01/17 | 5,680 | 5,770 | 5,680 | 5,700 | -160 | -2.7% | 4,400 |
| 2017/01/16 | 5,840 | 5,900 | 5,730 | 5,860 | +100 | +1.7% | 6,600 |
| 2017/01/13 | 5,600 | 5,760 | 5,600 | 5,760 | +150 | +2.7% | 7,200 |
| 2017/01/12 | 5,600 | 5,700 | 5,500 | 5,610 | ±0 | ±0% | 9,100 |
| 2017/01/11 | 5,740 | 5,800 | 5,610 | 5,610 | -180 | -3.1% | 9,500 |
| 2017/01/10 | 5,550 | 5,790 | 5,500 | 5,790 | +240 | +4.3% | 12,700 |
| 2017/01/06 | 5,480 | 5,560 | 5,390 | 5,550 | +70 | +1.3% | 9,200 |
| 2017/01/05 | 5,510 | 5,520 | 5,450 | 5,480 | -30 | -0.5% | 4,400 |
| 2017/01/04 | 5,440 | 5,590 | 5,440 | 5,510 | +30 | +0.5% | 6,000 |
| 2016/12/30 | 5,470 | 5,590 | 5,410 | 5,480 | +10 | +0.2% | 3,400 |
| 2016/12/29 | 5,470 | 5,480 | 5,380 | 5,470 | +10 | +0.2% | 2,800 |
| 2016/12/28 | 5,410 | 5,470 | 5,380 | 5,460 | +50 | +0.9% | 5,200 |
| 2016/12/27 | 5,380 | 5,420 | 5,320 | 5,410 | +30 | +0.6% | 5,300 |
| 2016/12/26 | 5,480 | 5,480 | 5,380 | 5,380 | -100 | -1.8% | 9,100 |
| 2016/12/22 | 5,460 | 5,530 | 5,440 | 5,480 | -60 | -1.1% | 2,600 |
| 2016/12/21 | 5,580 | 5,580 | 5,450 | 5,540 | +30 | +0.5% | 4,500 |
| 2016/12/20 | 5,440 | 5,510 | 5,430 | 5,510 | +150 | +2.8% | 2,800 |
| 2016/12/19 | 5,370 | 5,420 | 5,320 | 5,360 | ±0 | ±0% | 3,100 |
| 2016/12/16 | 5,400 | 5,430 | 5,350 | 5,360 | -70 | -1.3% | 3,700 |
2001～
2050
件表示中 / 3696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 | 275,000円 | +10.0% | +9.6% | 3.09% | 11.39倍 | 0.98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 | 114,100円 | -3.7% | +1.5% | 4.73% | 10.94倍 | 0.86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 |
| アミューズ | 161,500円 | +9.5% | +1.3% | 2.48% | 76.61倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| アイドマＨＤ | 192,600円 | +22.4% | +15.5% | 1.56% | 17.64倍 | 4.30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 |
| ＵＮＩＴＥＤ | 71,700円 | -9.3% | -46.2% | 6.69% | 19.43倍 | 1.28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
