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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,539 | 2,548 | 2,507 | 2,511 | -35 | -1.4% | 2,100 |
| 2024/04/19 | 2,544 | 2,546 | 2,500 | 2,546 | -3 | -0.1% | 1,600 |
| 2024/04/18 | 2,506 | 2,550 | 2,504 | 2,549 | +43 | +1.7% | 2,600 |
| 2024/04/17 | 2,550 | 2,550 | 2,506 | 2,506 | -44 | -1.7% | 800 |
| 2024/04/16 | 2,541 | 2,569 | 2,520 | 2,550 | -5 | -0.2% | 3,300 |
| 2024/04/15 | 2,578 | 2,591 | 2,550 | 2,555 | -23 | -0.9% | 3,500 |
| 2024/04/12 | 2,555 | 2,579 | 2,555 | 2,578 | -5 | -0.2% | 300 |
| 2024/04/11 | 2,575 | 2,583 | 2,550 | 2,583 | +58 | +2.3% | 1,100 |
| 2024/04/10 | 2,582 | 2,582 | 2,525 | 2,525 | -17 | -0.7% | 2,300 |
| 2024/04/09 | 2,551 | 2,557 | 2,526 | 2,542 | +19 | +0.8% | 6,200 |
| 2024/04/08 | 2,538 | 2,563 | 2,510 | 2,523 | +12 | +0.5% | 6,600 |
| 2024/04/05 | 2,482 | 2,525 | 2,482 | 2,511 | -21 | -0.8% | 2,300 |
| 2024/04/04 | 2,550 | 2,551 | 2,440 | 2,532 | -6 | -0.2% | 10,500 |
| 2024/04/03 | 2,550 | 2,560 | 2,537 | 2,538 | ±0 | ±0% | 7,700 |
| 2024/04/02 | 2,516 | 2,552 | 2,516 | 2,538 | -2 | -0.1% | 5,200 |
| 2024/04/01 | 2,525 | 2,599 | 2,525 | 2,540 | -7 | -0.3% | 8,400 |
| 2024/03/29 | 2,520 | 2,550 | 2,519 | 2,547 | +22 | +0.9% | 1,800 |
| 2024/03/28 | 2,511 | 2,530 | 2,511 | 2,525 | -26 | -1% | 700 |
| 2024/03/27 | 2,540 | 2,551 | 2,532 | 2,551 | +5 | +0.2% | 2,400 |
| 2024/03/26 | 2,521 | 2,550 | 2,520 | 2,546 | +25 | +1% | 2,700 |
| 2024/03/25 | 2,519 | 2,550 | 2,519 | 2,521 | -8 | -0.3% | 2,500 |
| 2024/03/22 | 2,508 | 2,529 | 2,508 | 2,529 | +21 | +0.8% | 1,600 |
| 2024/03/21 | 2,500 | 2,508 | 2,500 | 2,508 | -4 | -0.2% | 300 |
| 2024/03/19 | 2,499 | 2,514 | 2,498 | 2,512 | +14 | +0.6% | 1,800 |
| 2024/03/18 | 2,498 | 2,515 | 2,498 | 2,498 | ±0 | ±0% | 5,700 |
| 2024/03/15 | 2,480 | 2,498 | 2,479 | 2,498 | +28 | +1.1% | 1,700 |
| 2024/03/14 | 2,464 | 2,479 | 2,460 | 2,470 | -9 | -0.4% | 1,600 |
| 2024/03/13 | 2,490 | 2,490 | 2,479 | 2,479 | -19 | -0.8% | 1,700 |
| 2024/03/12 | 2,466 | 2,498 | 2,465 | 2,498 | +17 | +0.7% | 1,000 |
| 2024/03/11 | 2,467 | 2,510 | 2,464 | 2,481 | ±0 | ±0% | 2,300 |
| 2024/03/08 | 2,514 | 2,550 | 2,481 | 2,481 | -33 | -1.3% | 2,100 |
| 2024/03/07 | 2,486 | 2,536 | 2,485 | 2,514 | +32 | +1.3% | 13,000 |
| 2024/03/06 | 2,471 | 2,499 | 2,460 | 2,482 | +4 | +0.2% | 3,500 |
| 2024/03/05 | 2,476 | 2,495 | 2,476 | 2,478 | -30 | -1.2% | 600 |
| 2024/03/04 | 2,505 | 2,509 | 2,475 | 2,508 | -9 | -0.4% | 2,000 |
| 2024/03/01 | 2,491 | 2,518 | 2,483 | 2,517 | -6 | -0.2% | 4,500 |
| 2024/02/29 | 2,497 | 2,523 | 2,497 | 2,523 | +25 | +1% | 2,000 |
| 2024/02/28 | 2,505 | 2,514 | 2,471 | 2,498 | -11 | -0.4% | 3,300 |
| 2024/02/27 | 2,508 | 2,527 | 2,508 | 2,509 | +1 | ±0% | 800 |
| 2024/02/26 | 2,531 | 2,547 | 2,507 | 2,508 | -23 | -0.9% | 3,800 |
| 2024/02/22 | 2,520 | 2,548 | 2,504 | 2,531 | -18 | -0.7% | 2,100 |
| 2024/02/21 | 2,550 | 2,550 | 2,543 | 2,549 | -1 | ±0% | 7,700 |
| 2024/02/20 | 2,550 | 2,568 | 2,547 | 2,550 | +30 | +1.2% | 95,400 |
| 2024/02/19 | 2,508 | 2,550 | 2,508 | 2,520 | -4 | -0.2% | 1,800 |
| 2024/02/16 | 2,477 | 2,564 | 2,477 | 2,524 | +48 | +1.9% | 3,800 |
| 2024/02/15 | 2,471 | 2,490 | 2,469 | 2,476 | +6 | +0.2% | 8,600 |
| 2024/02/14 | 2,476 | 2,489 | 2,460 | 2,470 | -6 | -0.2% | 5,300 |
| 2024/02/13 | 2,460 | 2,478 | 2,460 | 2,476 | -14 | -0.6% | 4,800 |
| 2024/02/09 | 2,498 | 2,550 | 2,488 | 2,490 | -5 | -0.2% | 4,700 |
| 2024/02/08 | 2,474 | 2,497 | 2,474 | 2,495 | +26 | +1.1% | 3,000 |
251～
300
件表示中 / 3691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 | 259,500円 | +10.0% | +9.6% | 3.28% | 10.75倍 | 0.92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 |
| リソル | 504,000円 | +10.8% | +28.4% | 1.98% | 14.74倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ファンコミ | 42,200円 | +3.4% | +9.0% | 6.40% | 23.69倍 | 1.55倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＵＮＩＴＥＤ | 68,900円 | -9.3% | -46.2% | 6.97% | 18.67倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＦＦＪ | 148,000円 | +18.8% | -20.2% | 3.04% | 17.89倍 | 2.11倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
