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 |
|---|---|---|---|---|---|---|---|
| 2013/12/11 | 1,393 | 1,393 | 1,385 | 1,389 | -5 | -0.4% | 6,400 |
| 2013/12/10 | 1,395 | 1,397 | 1,392 | 1,394 | -3 | -0.2% | 1,600 |
| 2013/12/09 | 1,394 | 1,402 | 1,394 | 1,397 | +10 | +0.7% | 2,700 |
| 2013/12/06 | 1,388 | 1,390 | 1,387 | 1,387 | ±0 | ±0% | 2,000 |
| 2013/12/05 | 1,392 | 1,393 | 1,387 | 1,387 | -13 | -0.9% | 3,700 |
| 2013/12/04 | 1,405 | 1,405 | 1,391 | 1,400 | -5 | -0.4% | 7,000 |
| 2013/12/03 | 1,400 | 1,410 | 1,400 | 1,405 | +3 | +0.2% | 3,300 |
| 2013/12/02 | 1,396 | 1,402 | 1,396 | 1,402 | +9 | +0.6% | 6,300 |
| 2013/11/29 | 1,388 | 1,398 | 1,388 | 1,393 | +2 | +0.1% | 1,400 |
| 2013/11/28 | 1,388 | 1,398 | 1,388 | 1,391 | +1 | +0.1% | 800 |
| 2013/11/27 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 5,400 |
| 2013/11/26 | 1,398 | 1,400 | 1,395 | 1,400 | +2 | +0.1% | 4,500 |
| 2013/11/25 | 1,387 | 1,400 | 1,387 | 1,398 | +11 | +0.8% | 2,900 |
| 2013/11/22 | 1,395 | 1,399 | 1,385 | 1,387 | -3 | -0.2% | 5,700 |
| 2013/11/21 | 1,393 | 1,395 | 1,390 | 1,390 | -3 | -0.2% | 2,800 |
| 2013/11/20 | 1,385 | 1,394 | 1,385 | 1,393 | +12 | +0.9% | 1,300 |
| 2013/11/19 | 1,389 | 1,392 | 1,381 | 1,381 | -4 | -0.3% | 2,500 |
| 2013/11/18 | 1,388 | 1,390 | 1,384 | 1,385 | -3 | -0.2% | 4,300 |
| 2013/11/15 | 1,375 | 1,389 | 1,375 | 1,388 | +13 | +0.9% | 1,700 |
| 2013/11/14 | 1,369 | 1,390 | 1,367 | 1,375 | +6 | +0.4% | 5,200 |
| 2013/11/13 | 1,370 | 1,370 | 1,369 | 1,369 | -1 | -0.1% | 1,000 |
| 2013/11/12 | 1,370 | 1,372 | 1,364 | 1,370 | +4 | +0.3% | 1,900 |
| 2013/11/11 | 1,363 | 1,369 | 1,363 | 1,366 | +3 | +0.2% | 900 |
| 2013/11/08 | 1,365 | 1,365 | 1,362 | 1,363 | ±0 | ±0% | 1,500 |
| 2013/11/07 | 1,368 | 1,374 | 1,363 | 1,363 | -8 | -0.6% | 700 |
| 2013/11/06 | 1,371 | 1,371 | 1,370 | 1,371 | +6 | +0.4% | 600 |
| 2013/11/05 | 1,372 | 1,375 | 1,365 | 1,365 | -6 | -0.4% | 2,800 |
| 2013/11/01 | 1,385 | 1,385 | 1,371 | 1,371 | -21 | -1.5% | 1,500 |
| 2013/10/31 | 1,399 | 1,400 | 1,382 | 1,392 | +12 | +0.9% | 5,700 |
| 2013/10/30 | 1,387 | 1,387 | 1,365 | 1,380 | -5 | -0.4% | 1,700 |
| 2013/10/29 | 1,394 | 1,395 | 1,385 | 1,385 | ±0 | ±0% | 1,300 |
| 2013/10/28 | 1,363 | 1,385 | 1,360 | 1,385 | +5 | +0.4% | 2,700 |
| 2013/10/25 | 1,374 | 1,384 | 1,373 | 1,380 | +13 | +1% | 1,500 |
| 2013/10/24 | 1,369 | 1,373 | 1,361 | 1,367 | -2 | -0.1% | 3,400 |
| 2013/10/23 | 1,361 | 1,373 | 1,361 | 1,369 | +9 | +0.7% | 300 |
| 2013/10/22 | 1,368 | 1,372 | 1,360 | 1,360 | -12 | -0.9% | 3,100 |
| 2013/10/21 | 1,375 | 1,376 | 1,368 | 1,372 | -3 | -0.2% | 2,200 |
| 2013/10/18 | 1,372 | 1,375 | 1,355 | 1,375 | +7 | +0.5% | 2,000 |
| 2013/10/17 | 1,391 | 1,395 | 1,368 | 1,368 | -16 | -1.2% | 5,500 |
| 2013/10/16 | 1,380 | 1,394 | 1,380 | 1,384 | +4 | +0.3% | 8,900 |
| 2013/10/15 | 1,380 | 1,384 | 1,370 | 1,380 | +7 | +0.5% | 6,000 |
| 2013/10/11 | 1,368 | 1,373 | 1,368 | 1,373 | +14 | +1% | 1,100 |
| 2013/10/10 | 1,350 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 1,000 |
| 2013/10/09 | 1,350 | 1,350 | 1,325 | 1,349 | -5 | -0.4% | 2,600 |
| 2013/10/08 | 1,357 | 1,357 | 1,327 | 1,354 | -4 | -0.3% | 1,900 |
| 2013/10/07 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 1,500 |
| 2013/10/04 | 1,380 | 1,380 | 1,370 | 1,371 | -9 | -0.7% | 1,900 |
| 2013/10/03 | 1,393 | 1,393 | 1,380 | 1,380 | -20 | -1.4% | 1,100 |
| 2013/10/02 | 1,399 | 1,404 | 1,396 | 1,400 | +7 | +0.5% | 3,200 |
| 2013/10/01 | 1,370 | 1,399 | 1,370 | 1,393 | +20 | +1.5% | 5,700 |
2801～
2850
件表示中 / 3711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 | 271,400円 | +9.0% | -19.8% | 3.50% | 11.06倍 | 0.91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 |
| アミューズ | 161,100円 | -9.1% | -15.0% | 2.48% | 17.37倍 | 0.76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 |
| オリコンＨＤ | 482,500円 | +0.8% | +11.9% | 4.15% | 9.94倍 | 1.10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 |
| ツカダＧＨＤ | 58,500円 | +11.7% | +1.9% | 2.05% | 5.26倍 | 0.86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 |
| エスプール | 35,700円 | +5.0% | +9.1% | 2.80% | 14.62倍 | 2.84倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
