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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,111 | 1,114 | 1,111 | 1,112 | +2 | +0.2% | 500 |
| 2012/08/14 | 1,104 | 1,110 | 1,104 | 1,110 | +1 | +0.1% | 400 |
| 2012/08/13 | 1,119 | 1,120 | 1,106 | 1,109 | -11 | -1% | 600 |
| 2012/08/10 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 200 |
| 2012/08/09 | 1,119 | 1,119 | 1,108 | 1,110 | -10 | -0.9% | 800 |
| 2012/08/08 | 1,119 | 1,121 | 1,119 | 1,120 | +1 | +0.1% | 1,600 |
| 2012/08/07 | 1,119 | 1,119 | 1,119 | 1,119 | +9 | +0.8% | 100 |
| 2012/08/06 | 1,110 | 1,110 | 1,110 | 1,110 | -10 | -0.9% | 100 |
| 2012/08/03 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 200 |
| 2012/08/02 | 1,118 | 1,120 | 1,115 | 1,120 | ±0 | ±0% | 300 |
| 2012/08/01 | 1,119 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 1,100 |
| 2012/07/31 | 1,120 | 1,120 | 1,120 | 1,120 | -12 | -1.1% | 800 |
| 2012/07/30 | 1,125 | 1,132 | 1,125 | 1,132 | +7 | +0.6% | 500 |
| 2012/07/27 | 1,100 | 1,125 | 1,100 | 1,125 | +24 | +2.2% | 300 |
| 2012/07/26 | 1,100 | 1,101 | 1,100 | 1,101 | +1 | +0.1% | 500 |
| 2012/07/25 | 1,108 | 1,108 | 1,100 | 1,100 | -8 | -0.7% | 1,800 |
| 2012/07/24 | 1,110 | 1,110 | 1,108 | 1,108 | ±0 | ±0% | 500 |
| 2012/07/23 | 1,115 | 1,115 | 1,108 | 1,108 | +2 | +0.2% | 1,300 |
| 2012/07/20 | 1,135 | 1,135 | 1,106 | 1,106 | -29 | -2.6% | 5,200 |
| 2012/07/19 | 1,138 | 1,138 | 1,127 | 1,135 | -3 | -0.3% | 900 |
| 2012/07/18 | 1,132 | 1,138 | 1,128 | 1,138 | +6 | +0.5% | 700 |
| 2012/07/17 | 1,134 | 1,140 | 1,132 | 1,132 | ±0 | ±0% | 1,700 |
| 2012/07/13 | 1,131 | 1,132 | 1,130 | 1,132 | -2 | -0.2% | 1,100 |
| 2012/07/12 | 1,142 | 1,142 | 1,134 | 1,134 | -6 | -0.5% | 3,500 |
| 2012/07/11 | 1,143 | 1,143 | 1,140 | 1,140 | -3 | -0.3% | 300 |
| 2012/07/10 | 1,143 | 1,143 | 1,143 | 1,143 | +2 | +0.2% | 100 |
| 2012/07/09 | 1,145 | 1,145 | 1,141 | 1,141 | -4 | -0.3% | 900 |
| 2012/07/06 | 1,145 | 1,150 | 1,145 | 1,145 | +1 | +0.1% | 1,200 |
| 2012/07/05 | 1,138 | 1,145 | 1,138 | 1,144 | +6 | +0.5% | 11,300 |
| 2012/07/04 | 1,135 | 1,138 | 1,135 | 1,138 | +3 | +0.3% | 900 |
| 2012/07/03 | 1,138 | 1,138 | 1,134 | 1,135 | -7 | -0.6% | 800 |
| 2012/07/02 | 1,137 | 1,142 | 1,137 | 1,142 | +2 | +0.2% | 900 |
| 2012/06/29 | 1,123 | 1,140 | 1,123 | 1,140 | +17 | +1.5% | 5,400 |
| 2012/06/28 | 1,124 | 1,125 | 1,123 | 1,123 | +3 | +0.3% | 700 |
| 2012/06/27 | 1,120 | 1,128 | 1,120 | 1,120 | ±0 | ±0% | 700 |
| 2012/06/26 | 1,121 | 1,129 | 1,116 | 1,120 | ±0 | ±0% | 2,700 |
| 2012/06/25 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 3,000 |
| 2012/06/22 | 1,120 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 3,600 |
| 2012/06/21 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 500 |
| 2012/06/20 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 400 |
| 2012/06/19 | 1,121 | 1,121 | 1,120 | 1,120 | -1 | -0.1% | 1,800 |
| 2012/06/18 | 1,120 | 1,125 | 1,120 | 1,121 | +1 | +0.1% | 6,900 |
| 2012/06/15 | 1,117 | 1,130 | 1,117 | 1,120 | +4 | +0.4% | 400 |
| 2012/06/14 | 1,120 | 1,120 | 1,116 | 1,116 | -4 | -0.4% | 800 |
| 2012/06/13 | 1,122 | 1,125 | 1,120 | 1,120 | -2 | -0.2% | 1,400 |
| 2012/06/12 | 1,130 | 1,130 | 1,122 | 1,122 | -3 | -0.3% | 500 |
| 2012/06/11 | 1,120 | 1,125 | 1,120 | 1,125 | +10 | +0.9% | 700 |
| 2012/06/08 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 2,100 |
| 2012/06/07 | 1,113 | 1,120 | 1,113 | 1,120 | ±0 | ±0% | 1,000 |
| 2012/06/06 | 1,120 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 900 |
3151～
3200
件表示中 / 3735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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
