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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/12 | 1,780 | 1,781 | 1,774 | 1,775 | -1 | -0.1% | 4,000 |
| 2014/11/11 | 1,763 | 1,781 | 1,762 | 1,776 | +18 | +1% | 4,000 |
| 2014/11/10 | 1,754 | 1,760 | 1,752 | 1,758 | +4 | +0.2% | 3,000 |
| 2014/11/07 | 1,750 | 1,760 | 1,750 | 1,754 | +5 | +0.3% | 2,400 |
| 2014/11/06 | 1,736 | 1,763 | 1,736 | 1,749 | +13 | +0.7% | 3,500 |
| 2014/11/05 | 1,758 | 1,758 | 1,736 | 1,736 | -23 | -1.3% | 5,000 |
| 2014/11/04 | 1,750 | 1,760 | 1,749 | 1,759 | +18 | +1% | 14,100 |
| 2014/10/31 | 1,760 | 1,760 | 1,740 | 1,741 | +6 | +0.3% | 6,500 |
| 2014/10/30 | 1,734 | 1,740 | 1,734 | 1,735 | +15 | +0.9% | 2,300 |
| 2014/10/29 | 1,729 | 1,729 | 1,720 | 1,720 | -10 | -0.6% | 2,100 |
| 2014/10/28 | 1,728 | 1,730 | 1,716 | 1,730 | +2 | +0.1% | 1,000 |
| 2014/10/27 | 1,731 | 1,731 | 1,726 | 1,728 | -6 | -0.3% | 1,100 |
| 2014/10/24 | 1,735 | 1,735 | 1,700 | 1,734 | -5 | -0.3% | 1,700 |
| 2014/10/23 | 1,732 | 1,739 | 1,721 | 1,739 | -1 | -0.1% | 1,500 |
| 2014/10/22 | 1,738 | 1,740 | 1,717 | 1,740 | +46 | +2.7% | 3,300 |
| 2014/10/21 | 1,689 | 1,700 | 1,689 | 1,694 | +4 | +0.2% | 1,700 |
| 2014/10/20 | 1,700 | 1,705 | 1,687 | 1,690 | -3 | -0.2% | 1,200 |
| 2014/10/17 | 1,681 | 1,710 | 1,672 | 1,693 | +12 | +0.7% | 6,300 |
| 2014/10/16 | 1,681 | 1,731 | 1,681 | 1,681 | -47 | -2.7% | 5,700 |
| 2014/10/15 | 1,723 | 1,730 | 1,711 | 1,728 | -2 | -0.1% | 1,600 |
| 2014/10/14 | 1,725 | 1,735 | 1,711 | 1,730 | ±0 | ±0% | 8,400 |
| 2014/10/10 | 1,730 | 1,735 | 1,720 | 1,730 | -3 | -0.2% | 3,400 |
| 2014/10/09 | 1,730 | 1,747 | 1,730 | 1,733 | +1 | +0.1% | 2,000 |
| 2014/10/08 | 1,723 | 1,732 | 1,723 | 1,732 | -8 | -0.5% | 1,000 |
| 2014/10/07 | 1,745 | 1,745 | 1,740 | 1,740 | +2 | +0.1% | 800 |
| 2014/10/06 | 1,735 | 1,760 | 1,731 | 1,738 | +18 | +1% | 1,800 |
| 2014/10/03 | 1,720 | 1,751 | 1,720 | 1,720 | ±0 | ±0% | 2,100 |
| 2014/10/02 | 1,740 | 1,745 | 1,720 | 1,720 | -29 | -1.7% | 6,800 |
| 2014/10/01 | 1,755 | 1,760 | 1,726 | 1,749 | -11 | -0.6% | 5,500 |
| 2014/09/30 | 1,763 | 1,763 | 1,760 | 1,760 | -2 | -0.1% | 3,900 |
| 2014/09/29 | 1,763 | 1,763 | 1,760 | 1,762 | -1 | -0.1% | 1,700 |
| 2014/09/26 | 1,750 | 1,775 | 1,750 | 1,763 | -37 | -2.1% | 6,500 |
| 2014/09/25 | 1,795 | 1,800 | 1,790 | 1,800 | +5 | +0.3% | 3,100 |
| 2014/09/24 | 1,799 | 1,799 | 1,781 | 1,795 | +15 | +0.8% | 2,300 |
| 2014/09/22 | 1,772 | 1,780 | 1,765 | 1,780 | +9 | +0.5% | 4,000 |
| 2014/09/19 | 1,768 | 1,772 | 1,762 | 1,771 | +2 | +0.1% | 1,100 |
| 2014/09/18 | 1,760 | 1,770 | 1,760 | 1,769 | +11 | +0.6% | 3,400 |
| 2014/09/17 | 1,765 | 1,765 | 1,758 | 1,758 | -2 | -0.1% | 3,600 |
2551～
2600
件表示中 / 3697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 | 277,000円 | +10.0% | +9.6% | 3.07% | 11.47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 |
| スペース | 112,800円 | -3.7% | +1.5% | 4.79% | 10.82倍 | 0.85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 | 160,800円 | +9.5% | +1.3% | 2.49% | 76.28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 | 192,400円 | +22.4% | +15.5% | 1.56% | 17.62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 |
| ツカダＧＨＤ | 59,700円 | +11.7% | +1.9% | 2.01% | 5.37倍 | 0.87倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
