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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
件表示中 / 3768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 | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00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 |
| ポート | 229,000円 | +27.5% | +17.7% | 0.52% | 13.26倍 | 3.54倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
