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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,549 | 2,575 | 2,523 | 2,525 | -24 | -0.9% | 4,200 |
| 2024/07/03 | 2,539 | 2,551 | 2,521 | 2,549 | +10 | +0.4% | 1,700 |
| 2024/07/02 | 2,525 | 2,564 | 2,501 | 2,539 | +13 | +0.5% | 5,000 |
| 2024/07/01 | 2,490 | 2,527 | 2,490 | 2,526 | +36 | +1.4% | 800 |
| 2024/06/28 | 2,527 | 2,645 | 2,490 | 2,490 | -37 | -1.5% | 5,600 |
| 2024/06/27 | 2,449 | 2,553 | 2,449 | 2,527 | +71 | +2.9% | 10,100 |
| 2024/06/26 | 2,449 | 2,465 | 2,436 | 2,456 | +18 | +0.7% | 1,900 |
| 2024/06/25 | 2,446 | 2,457 | 2,436 | 2,438 | -7 | -0.3% | 1,700 |
| 2024/06/24 | 2,412 | 2,458 | 2,412 | 2,445 | -5 | -0.2% | 4,700 |
| 2024/06/21 | 2,449 | 2,450 | 2,433 | 2,450 | -6 | -0.2% | 300 |
| 2024/06/20 | 2,400 | 2,456 | 2,400 | 2,456 | +56 | +2.3% | 12,100 |
| 2024/06/19 | 2,420 | 2,420 | 2,390 | 2,400 | +1 | ±0% | 1,100 |
| 2024/06/18 | 2,410 | 2,414 | 2,395 | 2,399 | -11 | -0.5% | 1,100 |
| 2024/06/17 | 2,410 | 2,444 | 2,402 | 2,410 | ±0 | ±0% | 6,700 |
| 2024/06/14 | 2,430 | 2,444 | 2,410 | 2,410 | -2 | -0.1% | 3,300 |
| 2024/06/13 | 2,412 | 2,430 | 2,409 | 2,412 | +3 | +0.1% | 2,700 |
| 2024/06/12 | 2,410 | 2,429 | 2,409 | 2,409 | -1 | ±0% | 800 |
| 2024/06/11 | 2,410 | 2,429 | 2,390 | 2,410 | ±0 | ±0% | 1,700 |
| 2024/06/10 | 2,389 | 2,410 | 2,389 | 2,410 | +20 | +0.8% | 4,700 |
| 2024/06/07 | 2,388 | 2,390 | 2,386 | 2,390 | +5 | +0.2% | 1,700 |
| 2024/06/06 | 2,385 | 2,388 | 2,385 | 2,385 | -10 | -0.4% | 300 |
| 2024/06/05 | 2,390 | 2,399 | 2,389 | 2,395 | +4 | +0.2% | 1,200 |
| 2024/06/04 | 2,393 | 2,408 | 2,391 | 2,391 | -9 | -0.4% | 1,700 |
| 2024/06/03 | 2,397 | 2,400 | 2,392 | 2,400 | -28 | -1.2% | 2,100 |
| 2024/05/31 | 2,409 | 2,457 | 2,400 | 2,428 | +16 | +0.7% | 8,600 |
| 2024/05/30 | 2,399 | 2,450 | 2,399 | 2,412 | +13 | +0.5% | 12,400 |
| 2024/05/29 | 2,401 | 2,409 | 2,395 | 2,399 | -7 | -0.3% | 2,500 |
| 2024/05/28 | 2,406 | 2,428 | 2,405 | 2,406 | ±0 | ±0% | 2,300 |
| 2024/05/27 | 2,465 | 2,498 | 2,406 | 2,406 | -23 | -0.9% | 3,600 |
| 2024/05/24 | 2,430 | 2,499 | 2,429 | 2,429 | -1 | ±0% | 3,800 |
| 2024/05/23 | 2,420 | 2,434 | 2,396 | 2,430 | +10 | +0.4% | 23,700 |
| 2024/05/22 | 2,480 | 2,482 | 2,403 | 2,420 | -11 | -0.5% | 5,500 |
| 2024/05/21 | 2,490 | 2,496 | 2,431 | 2,431 | -59 | -2.4% | 8,400 |
| 2024/05/20 | 2,482 | 2,511 | 2,479 | 2,490 | -18 | -0.7% | 2,200 |
| 2024/05/17 | 2,515 | 2,535 | 2,482 | 2,508 | +5 | +0.2% | 2,400 |
| 2024/05/16 | 2,506 | 2,539 | 2,481 | 2,503 | -17 | -0.7% | 3,500 |
| 2024/05/15 | 2,521 | 2,540 | 2,520 | 2,520 | ±0 | ±0% | 4,300 |
| 2024/05/14 | 2,505 | 2,533 | 2,505 | 2,520 | +1 | ±0% | 1,100 |
| 2024/05/13 | 2,520 | 2,520 | 2,500 | 2,519 | +12 | +0.5% | 1,600 |
| 2024/05/10 | 2,550 | 2,550 | 2,507 | 2,507 | -13 | -0.5% | 1,200 |
| 2024/05/09 | 2,525 | 2,551 | 2,520 | 2,520 | -9 | -0.4% | 2,700 |
| 2024/05/08 | 2,529 | 2,529 | 2,529 | 2,529 | -7 | -0.3% | 300 |
| 2024/05/07 | 2,502 | 2,537 | 2,500 | 2,536 | +24 | +1% | 1,300 |
| 2024/05/02 | 2,512 | 2,513 | 2,512 | 2,512 | -1 | ±0% | 1,000 |
| 2024/05/01 | 2,515 | 2,539 | 2,513 | 2,513 | -16 | -0.6% | 1,700 |
| 2024/04/30 | 2,506 | 2,530 | 2,506 | 2,529 | -24 | -0.9% | 1,200 |
| 2024/04/26 | 2,549 | 2,560 | 2,548 | 2,553 | +46 | +1.8% | 1,500 |
| 2024/04/25 | 2,507 | 2,507 | 2,507 | 2,507 | -1 | ±0% | 300 |
| 2024/04/24 | 2,508 | 2,551 | 2,508 | 2,508 | -4 | -0.2% | 1,400 |
| 2024/04/23 | 2,550 | 2,552 | 2,509 | 2,512 | +1 | ±0% | 3,100 |
201～
250
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
