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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/09/16 | 1,755 | 1,760 | 1,755 | 1,760 | +10 | +0.6% | 1,600 |
| 2014/09/12 | 1,770 | 1,770 | 1,750 | 1,750 | ±0 | ±0% | 2,300 |
| 2014/09/11 | 1,745 | 1,753 | 1,745 | 1,750 | +4 | +0.2% | 4,200 |
| 2014/09/10 | 1,757 | 1,757 | 1,746 | 1,746 | -10 | -0.6% | 1,200 |
| 2014/09/09 | 1,750 | 1,760 | 1,750 | 1,756 | +6 | +0.3% | 1,700 |
| 2014/09/08 | 1,739 | 1,750 | 1,737 | 1,750 | +21 | +1.2% | 2,100 |
| 2014/09/05 | 1,720 | 1,730 | 1,720 | 1,729 | +9 | +0.5% | 1,200 |
| 2014/09/04 | 1,720 | 1,720 | 1,712 | 1,720 | +9 | +0.5% | 900 |
| 2014/09/03 | 1,740 | 1,740 | 1,711 | 1,711 | -17 | -1% | 1,900 |
| 2014/09/02 | 1,740 | 1,745 | 1,727 | 1,728 | -6 | -0.3% | 900 |
| 2014/09/01 | 1,727 | 1,735 | 1,726 | 1,734 | +7 | +0.4% | 3,100 |
| 2014/08/29 | 1,726 | 1,727 | 1,726 | 1,727 | +2 | +0.1% | 600 |
2601～
2650
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
