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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 1,400 | 1,407 | 1,390 | 1,401 | -2 | -0.1% | 8,000 |
| 2013/12/18 | 1,392 | 1,404 | 1,391 | 1,403 | +7 | +0.5% | 6,800 |
| 2013/12/17 | 1,398 | 1,399 | 1,396 | 1,396 | +1 | +0.1% | 700 |
| 2013/12/16 | 1,387 | 1,395 | 1,387 | 1,395 | ±0 | ±0% | 5,600 |
| 2013/12/13 | 1,387 | 1,397 | 1,385 | 1,395 | +5 | +0.4% | 2,200 |
| 2013/12/12 | 1,397 | 1,398 | 1,387 | 1,390 | +1 | +0.1% | 3,200 |
| 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 |
2851～
2900
件表示中 / 3767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 |
| ツカダＧＨＤ | 67,300円 | +11.7% | -11.1% | 1.78% | 4.42倍 | 0.90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 |
| エフ・コード | 260,200円 | +94.9% | +53.8% | 0.00% | 24.72倍 | 4.72倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
