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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 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 |
| 2016/02/23 | 3,390 | 3,445 | 3,385 | 3,385 | -15 | -0.4% | 1,800 |
| 2016/02/22 | 3,350 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 2,300 |
| 2016/02/19 | 3,380 | 3,380 | 3,320 | 3,350 | -100 | -2.9% | 1,800 |
| 2016/02/18 | 3,445 | 3,450 | 3,390 | 3,450 | +75 | +2.2% | 1,500 |
| 2016/02/17 | 3,380 | 3,380 | 3,350 | 3,375 | -5 | -0.1% | 900 |
| 2016/02/16 | 3,350 | 3,435 | 3,350 | 3,380 | +30 | +0.9% | 2,800 |
| 2016/02/15 | 3,315 | 3,380 | 3,275 | 3,350 | +165 | +5.2% | 5,700 |
| 2016/02/12 | 3,055 | 3,190 | 3,000 | 3,185 | -80 | -2.5% | 11,700 |
| 2016/02/10 | 3,400 | 3,400 | 3,265 | 3,265 | -95 | -2.8% | 5,000 |
| 2016/02/09 | 3,380 | 3,380 | 3,245 | 3,360 | -220 | -6.1% | 3,600 |
| 2016/02/08 | 3,385 | 3,580 | 3,370 | 3,580 | +65 | +1.8% | 4,000 |
2251～
2300
件表示中 / 3735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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
