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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 2,004 | 2,015 | 2,000 | 2,011 | +11 | +0.6% | 8,400 |
| 2015/01/28 | 2,002 | 2,002 | 2,000 | 2,000 | -2 | -0.1% | 2,600 |
| 2015/01/27 | 2,005 | 2,005 | 2,001 | 2,002 | -3 | -0.1% | 1,900 |
| 2015/01/26 | 1,990 | 2,005 | 1,989 | 2,005 | +13 | +0.7% | 4,400 |
| 2015/01/23 | 2,008 | 2,008 | 1,957 | 1,992 | -16 | -0.8% | 10,300 |
| 2015/01/22 | 1,988 | 2,009 | 1,980 | 2,008 | +57 | +2.9% | 16,000 |
| 2015/01/21 | 1,980 | 1,980 | 1,951 | 1,951 | -29 | -1.5% | 5,400 |
| 2015/01/20 | 1,975 | 1,985 | 1,975 | 1,980 | ±0 | ±0% | 4,100 |
| 2015/01/19 | 1,995 | 2,000 | 1,980 | 1,980 | +35 | +1.8% | 7,100 |
| 2015/01/16 | 1,988 | 2,025 | 1,898 | 1,945 | -41 | -2.1% | 17,200 |
| 2015/01/15 | 1,950 | 1,990 | 1,948 | 1,986 | +45 | +2.3% | 5,900 |
| 2015/01/14 | 1,884 | 1,945 | 1,884 | 1,941 | +60 | +3.2% | 8,400 |
| 2015/01/13 | 1,881 | 1,881 | 1,858 | 1,881 | ±0 | ±0% | 8,300 |
| 2015/01/09 | 1,878 | 1,881 | 1,866 | 1,881 | ±0 | ±0% | 2,500 |
| 2015/01/08 | 1,882 | 1,887 | 1,855 | 1,881 | +18 | +1% | 3,200 |
| 2015/01/07 | 1,836 | 1,863 | 1,835 | 1,863 | +27 | +1.5% | 2,700 |
| 2015/01/06 | 1,839 | 1,840 | 1,830 | 1,836 | +1 | +0.1% | 3,600 |
| 2015/01/05 | 1,840 | 1,840 | 1,820 | 1,835 | -5 | -0.3% | 2,400 |
| 2014/12/30 | 1,850 | 1,855 | 1,823 | 1,840 | +4 | +0.2% | 5,800 |
| 2014/12/29 | 1,861 | 1,861 | 1,825 | 1,836 | +15 | +0.8% | 3,600 |
| 2014/12/26 | 1,783 | 1,823 | 1,775 | 1,821 | +37 | +2.1% | 5,900 |
| 2014/12/25 | 1,778 | 1,800 | 1,778 | 1,784 | -6 | -0.3% | 3,700 |
| 2014/12/24 | 1,800 | 1,810 | 1,785 | 1,790 | +20 | +1.1% | 8,500 |
| 2014/12/22 | 1,767 | 1,940 | 1,767 | 1,770 | +54 | +3.1% | 21,700 |
| 2014/12/19 | 1,719 | 1,719 | 1,700 | 1,716 | +3 | +0.2% | 2,000 |
| 2014/12/18 | 1,707 | 1,719 | 1,707 | 1,713 | +17 | +1% | 1,200 |
| 2014/12/17 | 1,705 | 1,706 | 1,695 | 1,696 | -11 | -0.6% | 7,600 |
| 2014/12/16 | 1,710 | 1,710 | 1,698 | 1,707 | -5 | -0.3% | 2,900 |
| 2014/12/15 | 1,729 | 1,729 | 1,712 | 1,712 | -17 | -1% | 1,300 |
| 2014/12/12 | 1,729 | 1,729 | 1,714 | 1,729 | +24 | +1.4% | 2,400 |
| 2014/12/11 | 1,707 | 1,707 | 1,688 | 1,705 | -2 | -0.1% | 4,000 |
| 2014/12/10 | 1,710 | 1,710 | 1,704 | 1,707 | -3 | -0.2% | 2,000 |
| 2014/12/09 | 1,705 | 1,724 | 1,700 | 1,710 | +4 | +0.2% | 3,200 |
| 2014/12/08 | 1,732 | 1,732 | 1,700 | 1,706 | -24 | -1.4% | 6,300 |
| 2014/12/05 | 1,725 | 1,730 | 1,719 | 1,730 | +5 | +0.3% | 7,200 |
| 2014/12/04 | 1,724 | 1,749 | 1,724 | 1,725 | +1 | +0.1% | 9,800 |
| 2014/12/03 | 1,744 | 1,744 | 1,724 | 1,724 | -20 | -1.1% | 3,200 |
| 2014/12/02 | 1,750 | 1,750 | 1,740 | 1,744 | -6 | -0.3% | 1,900 |
| 2014/12/01 | 1,755 | 1,770 | 1,748 | 1,750 | -4 | -0.2% | 5,400 |
| 2014/11/28 | 1,760 | 1,760 | 1,753 | 1,754 | -6 | -0.3% | 2,100 |
| 2014/11/27 | 1,761 | 1,767 | 1,758 | 1,760 | ±0 | ±0% | 3,000 |
| 2014/11/26 | 1,763 | 1,763 | 1,760 | 1,760 | -8 | -0.5% | 1,400 |
| 2014/11/25 | 1,760 | 1,769 | 1,758 | 1,768 | +8 | +0.5% | 8,800 |
| 2014/11/21 | 1,769 | 1,769 | 1,751 | 1,760 | -1 | -0.1% | 1,900 |
| 2014/11/20 | 1,761 | 1,761 | 1,761 | 1,761 | -8 | -0.5% | 300 |
| 2014/11/19 | 1,760 | 1,780 | 1,758 | 1,769 | ±0 | ±0% | 1,900 |
| 2014/11/18 | 1,768 | 1,782 | 1,765 | 1,769 | +1 | +0.1% | 2,200 |
| 2014/11/17 | 1,782 | 1,782 | 1,768 | 1,768 | -2 | -0.1% | 2,500 |
| 2014/11/14 | 1,770 | 1,771 | 1,765 | 1,770 | ±0 | ±0% | 6,200 |
| 2014/11/13 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 900 |
2551～
2600
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
