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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 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 |
| 2016/02/05 | 3,420 | 3,515 | 3,420 | 3,515 | +35 | +1% | 3,900 |
| 2016/02/04 | 3,615 | 3,615 | 3,480 | 3,480 | -135 | -3.7% | 1,900 |
| 2016/02/03 | 3,660 | 3,660 | 3,615 | 3,615 | -90 | -2.4% | 2,100 |
| 2016/02/02 | 3,760 | 3,760 | 3,700 | 3,705 | -55 | -1.5% | 3,200 |
| 2016/02/01 | 3,705 | 3,885 | 3,705 | 3,760 | +160 | +4.4% | 7,700 |
| 2016/01/29 | 3,635 | 3,670 | 3,565 | 3,600 | -100 | -2.7% | 1,300 |
| 2016/01/28 | 3,590 | 3,700 | 3,590 | 3,700 | +110 | +3.1% | 900 |
| 2016/01/27 | 3,500 | 3,590 | 3,490 | 3,590 | +110 | +3.2% | 2,100 |
| 2016/01/26 | 3,450 | 3,480 | 3,395 | 3,480 | +60 | +1.8% | 2,000 |
| 2016/01/25 | 3,285 | 3,420 | 3,285 | 3,420 | +200 | +6.2% | 4,600 |
| 2016/01/22 | 3,305 | 3,310 | 3,180 | 3,220 | +40 | +1.3% | 4,000 |
| 2016/01/21 | 3,275 | 3,310 | 3,180 | 3,180 | -165 | -4.9% | 4,000 |
| 2016/01/20 | 3,460 | 3,500 | 3,340 | 3,345 | -155 | -4.4% | 6,000 |
| 2016/01/19 | 3,495 | 3,520 | 3,495 | 3,500 | -15 | -0.4% | 1,500 |
| 2016/01/18 | 3,445 | 3,515 | 3,420 | 3,515 | -35 | -1% | 3,900 |
| 2016/01/15 | 3,610 | 3,640 | 3,525 | 3,550 | -10 | -0.3% | 2,700 |
| 2016/01/14 | 3,660 | 3,660 | 3,535 | 3,560 | -105 | -2.9% | 1,300 |
| 2016/01/13 | 3,600 | 3,690 | 3,600 | 3,665 | +85 | +2.4% | 5,100 |
| 2016/01/12 | 3,700 | 3,700 | 3,505 | 3,580 | -170 | -4.5% | 5,200 |
| 2016/01/08 | 3,705 | 3,750 | 3,700 | 3,750 | -15 | -0.4% | 1,200 |
| 2016/01/07 | 3,740 | 3,780 | 3,725 | 3,765 | +25 | +0.7% | 1,800 |
| 2016/01/06 | 3,790 | 3,800 | 3,740 | 3,740 | -45 | -1.2% | 4,500 |
| 2016/01/05 | 3,650 | 3,825 | 3,650 | 3,785 | +85 | +2.3% | 9,600 |
| 2016/01/04 | 3,700 | 3,700 | 3,660 | 3,700 | ±0 | ±0% | 3,100 |
| 2015/12/30 | 3,690 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 2,000 |
| 2015/12/29 | 3,680 | 3,850 | 3,675 | 3,685 | +35 | +1% | 7,500 |
| 2015/12/28 | 3,650 | 3,665 | 3,650 | 3,650 | +5 | +0.1% | 1,600 |
| 2015/12/25 | 3,620 | 3,670 | 3,600 | 3,645 | -25 | -0.7% | 26,800 |
| 2015/12/24 | 3,690 | 3,690 | 3,600 | 3,670 | -5 | -0.1% | 6,100 |
| 2015/12/22 | 3,680 | 3,695 | 3,670 | 3,675 | -20 | -0.5% | 2,300 |
| 2015/12/21 | 3,680 | 3,710 | 3,670 | 3,695 | +15 | +0.4% | 4,200 |
| 2015/12/18 | 3,675 | 3,680 | 3,630 | 3,680 | +30 | +0.8% | 1,700 |
| 2015/12/17 | 3,690 | 3,700 | 3,610 | 3,650 | -25 | -0.7% | 5,600 |
| 2015/12/16 | 3,620 | 3,740 | 3,605 | 3,675 | +45 | +1.2% | 4,500 |
| 2015/12/15 | 3,725 | 3,725 | 3,630 | 3,630 | -80 | -2.2% | 2,100 |
| 2015/12/14 | 3,665 | 3,720 | 3,515 | 3,710 | +5 | +0.1% | 5,000 |
| 2015/12/11 | 3,790 | 3,790 | 3,705 | 3,705 | -85 | -2.2% | 1,700 |
| 2015/12/10 | 3,825 | 3,845 | 3,790 | 3,790 | -95 | -2.4% | 1,700 |
| 2015/12/09 | 3,850 | 3,890 | 3,850 | 3,885 | ±0 | ±0% | 2,000 |
2251～
2300
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
