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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,570 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 1,300 |
| 2014/03/10 | 1,560 | 1,570 | 1,560 | 1,570 | +15 | +1% | 2,500 |
| 2014/03/07 | 1,580 | 1,580 | 1,555 | 1,555 | +6 | +0.4% | 1,200 |
| 2014/03/06 | 1,533 | 1,579 | 1,533 | 1,549 | -3 | -0.2% | 1,300 |
| 2014/03/05 | 1,590 | 1,590 | 1,552 | 1,552 | +2 | +0.1% | 1,400 |
| 2014/03/04 | 1,530 | 1,556 | 1,530 | 1,550 | -40 | -2.5% | 700 |
| 2014/03/03 | 1,594 | 1,594 | 1,540 | 1,590 | +23 | +1.5% | 1,400 |
| 2014/02/28 | 1,599 | 1,599 | 1,567 | 1,567 | +4 | +0.3% | 300 |
| 2014/02/27 | 1,580 | 1,580 | 1,563 | 1,563 | -12 | -0.8% | 400 |
| 2014/02/26 | 1,571 | 1,575 | 1,571 | 1,575 | +5 | +0.3% | 200 |
| 2014/02/25 | 1,557 | 1,577 | 1,557 | 1,570 | +15 | +1% | 1,600 |
| 2014/02/24 | 1,580 | 1,580 | 1,555 | 1,555 | -20 | -1.3% | 800 |
| 2014/02/21 | 1,599 | 1,599 | 1,575 | 1,575 | -25 | -1.6% | 200 |
| 2014/02/20 | 1,600 | 1,600 | 1,600 | 1,600 | +50 | +3.2% | 100 |
| 2014/02/19 | 1,575 | 1,577 | 1,550 | 1,550 | -20 | -1.3% | 900 |
| 2014/02/18 | 1,570 | 1,570 | 1,560 | 1,570 | +9 | +0.6% | 2,400 |
| 2014/02/17 | 1,565 | 1,565 | 1,544 | 1,561 | -4 | -0.3% | 3,000 |
| 2014/02/14 | 1,580 | 1,580 | 1,561 | 1,565 | -50 | -3.1% | 1,600 |
| 2014/02/13 | 1,615 | 1,615 | 1,605 | 1,615 | +5 | +0.3% | 800 |
| 2014/02/12 | 1,615 | 1,620 | 1,610 | 1,610 | +10 | +0.6% | 900 |
| 2014/02/10 | 1,610 | 1,610 | 1,600 | 1,600 | +1 | +0.1% | 600 |
| 2014/02/07 | 1,561 | 1,607 | 1,561 | 1,599 | +39 | +2.5% | 1,400 |
| 2014/02/06 | 1,520 | 1,560 | 1,520 | 1,560 | ±0 | ±0% | 1,300 |
| 2014/02/05 | 1,600 | 1,600 | 1,550 | 1,560 | -20 | -1.3% | 1,900 |
| 2014/02/04 | 1,610 | 1,615 | 1,500 | 1,580 | -68 | -4.1% | 12,100 |
| 2014/02/03 | 1,714 | 1,714 | 1,599 | 1,648 | -66 | -3.9% | 5,700 |
| 2014/01/31 | 1,697 | 1,737 | 1,697 | 1,714 | +16 | +0.9% | 4,500 |
| 2014/01/30 | 1,758 | 1,758 | 1,698 | 1,698 | -62 | -3.5% | 3,900 |
| 2014/01/29 | 1,710 | 1,761 | 1,710 | 1,760 | +50 | +2.9% | 6,100 |
| 2014/01/28 | 1,695 | 1,710 | 1,695 | 1,710 | +19 | +1.1% | 3,600 |
| 2014/01/27 | 1,691 | 1,691 | 1,651 | 1,691 | -60 | -3.4% | 13,800 |
| 2014/01/24 | 1,760 | 1,764 | 1,751 | 1,751 | -9 | -0.5% | 7,900 |
| 2014/01/23 | 1,755 | 1,810 | 1,755 | 1,760 | +16 | +0.9% | 15,400 |
| 2014/01/22 | 1,720 | 1,750 | 1,720 | 1,744 | +34 | +2% | 7,300 |
| 2014/01/21 | 1,702 | 1,720 | 1,702 | 1,710 | +20 | +1.2% | 8,000 |
| 2014/01/20 | 1,656 | 1,694 | 1,656 | 1,690 | +35 | +2.1% | 4,600 |
| 2014/01/17 | 1,641 | 1,655 | 1,638 | 1,655 | +14 | +0.9% | 3,000 |
| 2014/01/16 | 1,633 | 1,655 | 1,633 | 1,641 | +8 | +0.5% | 4,100 |
| 2014/01/15 | 1,610 | 1,638 | 1,610 | 1,633 | +29 | +1.8% | 2,600 |
| 2014/01/14 | 1,600 | 1,605 | 1,590 | 1,604 | +4 | +0.3% | 12,700 |
| 2014/01/10 | 1,551 | 1,600 | 1,551 | 1,600 | +49 | +3.2% | 8,500 |
| 2014/01/09 | 1,540 | 1,555 | 1,540 | 1,551 | +16 | +1% | 3,600 |
| 2014/01/08 | 1,529 | 1,539 | 1,529 | 1,535 | +6 | +0.4% | 3,400 |
| 2014/01/07 | 1,529 | 1,529 | 1,527 | 1,529 | ±0 | ±0% | 5,200 |
| 2014/01/06 | 1,535 | 1,535 | 1,500 | 1,529 | -10 | -0.6% | 3,800 |
| 2013/12/30 | 1,493 | 1,550 | 1,493 | 1,539 | +50 | +3.4% | 7,200 |
| 2013/12/27 | 1,453 | 1,499 | 1,453 | 1,489 | +41 | +2.8% | 3,900 |
| 2013/12/26 | 1,415 | 1,450 | 1,415 | 1,448 | +34 | +2.4% | 5,500 |
| 2013/12/25 | 1,414 | 1,414 | 1,406 | 1,414 | +9 | +0.6% | 4,900 |
| 2013/12/24 | 1,411 | 1,430 | 1,405 | 1,405 | +6 | +0.4% | 11,900 |
2801～
2850
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 | 1.23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% | 10.44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
