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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 3,520 | 3,520 | 3,470 | 3,500 | +50 | +1.4% | 8,000 |
| 2016/05/09 | 3,365 | 3,480 | 3,365 | 3,450 | +65 | +1.9% | 3,300 |
| 2016/05/06 | 3,340 | 3,415 | 3,340 | 3,385 | +45 | +1.3% | 3,200 |
| 2016/05/02 | 3,275 | 3,340 | 3,260 | 3,340 | +55 | +1.7% | 1,900 |
| 2016/04/28 | 3,245 | 3,360 | 3,245 | 3,285 | +40 | +1.2% | 5,200 |
| 2016/04/27 | 3,210 | 3,270 | 3,210 | 3,245 | +35 | +1.1% | 1,500 |
| 2016/04/26 | 3,230 | 3,240 | 3,210 | 3,210 | -30 | -0.9% | 3,800 |
| 2016/04/25 | 3,235 | 3,270 | 3,230 | 3,240 | +25 | +0.8% | 2,900 |
| 2016/04/22 | 3,260 | 3,260 | 3,205 | 3,215 | -25 | -0.8% | 2,700 |
| 2016/04/21 | 3,230 | 3,275 | 3,220 | 3,240 | ±0 | ±0% | 6,700 |
| 2016/04/20 | 3,270 | 3,270 | 3,170 | 3,240 | -25 | -0.8% | 7,300 |
| 2016/04/19 | 3,310 | 3,390 | 3,250 | 3,265 | +25 | +0.8% | 3,800 |
| 2016/04/18 | 3,350 | 3,350 | 3,240 | 3,240 | -160 | -4.7% | 6,800 |
| 2016/04/15 | 3,450 | 3,450 | 3,380 | 3,400 | -50 | -1.4% | 1,700 |
| 2016/04/14 | 3,380 | 3,450 | 3,350 | 3,450 | +50 | +1.5% | 3,600 |
| 2016/04/13 | 3,340 | 3,400 | 3,340 | 3,400 | +60 | +1.8% | 500 |
| 2016/04/12 | 3,285 | 3,340 | 3,285 | 3,340 | +65 | +2% | 1,400 |
| 2016/04/11 | 3,295 | 3,295 | 3,275 | 3,275 | +20 | +0.6% | 300 |
| 2016/04/08 | 3,270 | 3,295 | 3,210 | 3,255 | -55 | -1.7% | 2,000 |
| 2016/04/07 | 3,350 | 3,350 | 3,310 | 3,310 | -65 | -1.9% | 500 |
| 2016/04/06 | 3,400 | 3,400 | 3,370 | 3,375 | -50 | -1.5% | 1,600 |
| 2016/04/05 | 3,470 | 3,470 | 3,420 | 3,425 | -45 | -1.3% | 500 |
| 2016/04/04 | 3,450 | 3,490 | 3,450 | 3,470 | -30 | -0.9% | 700 |
| 2016/04/01 | 3,545 | 3,545 | 3,450 | 3,500 | -25 | -0.7% | 1,400 |
| 2016/03/31 | 3,460 | 3,530 | 3,460 | 3,525 | +65 | +1.9% | 1,500 |
| 2016/03/30 | 3,470 | 3,500 | 3,435 | 3,460 | -40 | -1.1% | 1,600 |
| 2016/03/29 | 3,375 | 3,500 | 3,375 | 3,500 | +80 | +2.3% | 1,100 |
| 2016/03/28 | 3,400 | 3,420 | 3,400 | 3,420 | +5 | +0.1% | 800 |
| 2016/03/25 | 3,410 | 3,430 | 3,335 | 3,415 | -5 | -0.1% | 2,600 |
| 2016/03/24 | 3,430 | 3,430 | 3,420 | 3,420 | +10 | +0.3% | 500 |
| 2016/03/23 | 3,475 | 3,510 | 3,410 | 3,410 | -130 | -3.7% | 3,300 |
| 2016/03/22 | 3,490 | 3,540 | 3,465 | 3,540 | +110 | +3.2% | 900 |
| 2016/03/18 | 3,510 | 3,520 | 3,430 | 3,430 | -80 | -2.3% | 1,600 |
| 2016/03/17 | 3,600 | 3,605 | 3,365 | 3,510 | -85 | -2.4% | 4,100 |
| 2016/03/16 | 3,650 | 3,650 | 3,595 | 3,595 | -15 | -0.4% | 300 |
| 2016/03/15 | 3,620 | 3,705 | 3,590 | 3,610 | -10 | -0.3% | 3,900 |
| 2016/03/14 | 3,600 | 3,695 | 3,550 | 3,620 | +55 | +1.5% | 3,900 |
| 2016/03/11 | 3,535 | 3,600 | 3,535 | 3,565 | -35 | -1% | 1,000 |
| 2016/03/10 | 3,620 | 3,620 | 3,580 | 3,600 | +15 | +0.4% | 1,000 |
| 2016/03/09 | 3,670 | 3,670 | 3,585 | 3,585 | -115 | -3.1% | 900 |
| 2016/03/08 | 3,700 | 3,700 | 3,700 | 3,700 | -15 | -0.4% | 300 |
| 2016/03/07 | 3,715 | 3,715 | 3,675 | 3,715 | ±0 | ±0% | 1,100 |
| 2016/03/04 | 3,670 | 3,715 | 3,630 | 3,715 | +15 | +0.4% | 2,000 |
| 2016/03/03 | 3,615 | 3,765 | 3,600 | 3,700 | +120 | +3.4% | 6,100 |
| 2016/03/02 | 3,500 | 3,585 | 3,495 | 3,580 | +85 | +2.4% | 4,800 |
| 2016/03/01 | 3,440 | 3,500 | 3,440 | 3,495 | ±0 | ±0% | 4,000 |
| 2016/02/29 | 3,460 | 3,500 | 3,435 | 3,495 | +40 | +1.2% | 4,500 |
| 2016/02/26 | 3,430 | 3,470 | 3,430 | 3,455 | +25 | +0.7% | 700 |
| 2016/02/25 | 3,425 | 3,490 | 3,425 | 3,430 | ±0 | ±0% | 1,700 |
| 2016/02/24 | 3,400 | 3,430 | 3,400 | 3,430 | +45 | +1.3% | 500 |
2201～
2250
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
