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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,220 | 1,229 | 1,220 | 1,229 | +18 | +1.5% | 900 |
| 2012/03/30 | 1,220 | 1,221 | 1,211 | 1,211 | -9 | -0.7% | 1,400 |
| 2012/03/29 | 1,215 | 1,221 | 1,215 | 1,220 | -1 | -0.1% | 1,800 |
| 2012/03/28 | 1,208 | 1,226 | 1,208 | 1,221 | -31 | -2.5% | 1,200 |
| 2012/03/27 | 1,240 | 1,252 | 1,240 | 1,252 | +2 | +0.2% | 1,000 |
| 2012/03/26 | 1,253 | 1,255 | 1,240 | 1,250 | -1 | -0.1% | 2,100 |
| 2012/03/23 | 1,250 | 1,255 | 1,250 | 1,251 | +1 | +0.1% | 800 |
| 2012/03/22 | 1,268 | 1,268 | 1,242 | 1,250 | ±0 | ±0% | 1,200 |
| 2012/03/21 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 800 |
| 2012/03/19 | 1,235 | 1,251 | 1,235 | 1,240 | +5 | +0.4% | 1,800 |
| 2012/03/16 | 1,240 | 1,240 | 1,235 | 1,235 | +1 | +0.1% | 400 |
| 2012/03/15 | 1,220 | 1,234 | 1,220 | 1,234 | +4 | +0.3% | 3,800 |
| 2012/03/14 | 1,220 | 1,230 | 1,220 | 1,230 | +9 | +0.7% | 1,600 |
| 2012/03/13 | 1,224 | 1,224 | 1,207 | 1,221 | +12 | +1% | 1,000 |
| 2012/03/12 | 1,209 | 1,209 | 1,209 | 1,209 | +3 | +0.2% | 200 |
| 2012/03/09 | 1,206 | 1,206 | 1,206 | 1,206 | +2 | +0.2% | 200 |
| 2012/03/08 | 1,211 | 1,211 | 1,202 | 1,204 | -6 | -0.5% | 2,200 |
| 2012/03/07 | 1,205 | 1,210 | 1,205 | 1,210 | -18 | -1.5% | 300 |
| 2012/03/06 | 1,208 | 1,228 | 1,203 | 1,228 | +20 | +1.7% | 2,000 |
| 2012/03/05 | 1,220 | 1,220 | 1,208 | 1,208 | -5 | -0.4% | 3,200 |
| 2012/03/02 | 1,214 | 1,214 | 1,212 | 1,213 | -2 | -0.2% | 300 |
| 2012/03/01 | 1,211 | 1,220 | 1,211 | 1,215 | -4 | -0.3% | 900 |
| 2012/02/29 | 1,212 | 1,220 | 1,212 | 1,219 | -1 | -0.1% | 1,000 |
| 2012/02/28 | 1,230 | 1,230 | 1,211 | 1,220 | +4 | +0.3% | 1,600 |
| 2012/02/27 | 1,216 | 1,216 | 1,215 | 1,216 | +1 | +0.1% | 1,100 |
| 2012/02/24 | 1,220 | 1,220 | 1,211 | 1,215 | -5 | -0.4% | 900 |
| 2012/02/23 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 200 |
| 2012/02/22 | 1,205 | 1,210 | 1,205 | 1,210 | +6 | +0.5% | 1,100 |
| 2012/02/21 | 1,200 | 1,204 | 1,200 | 1,204 | -15 | -1.2% | 2,400 |
| 2012/02/20 | 1,200 | 1,219 | 1,200 | 1,219 | -21 | -1.7% | 3,300 |
| 2012/02/17 | 1,241 | 1,241 | 1,240 | 1,240 | +29 | +2.4% | 300 |
| 2012/02/16 | 1,219 | 1,235 | 1,210 | 1,211 | - | - | 2,200 |
| 2012/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/14 | 1,210 | 1,210 | 1,210 | 1,210 | +14 | +1.2% | 200 |
| 2012/02/13 | 1,196 | 1,198 | 1,190 | 1,196 | ±0 | ±0% | 700 |
| 2012/02/10 | 1,196 | 1,196 | 1,196 | 1,196 | - | - | 200 |
| 2012/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/08 | 1,194 | 1,196 | 1,194 | 1,196 | +5 | +0.4% | 200 |
| 2012/02/07 | 1,206 | 1,206 | 1,191 | 1,191 | -5 | -0.4% | 1,300 |
| 2012/02/06 | 1,194 | 1,205 | 1,193 | 1,196 | -4 | -0.3% | 1,000 |
| 2012/02/03 | 1,207 | 1,207 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2012/02/02 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 500 |
| 2012/02/01 | 1,211 | 1,211 | 1,185 | 1,200 | -11 | -0.9% | 2,500 |
| 2012/01/31 | 1,203 | 1,211 | 1,200 | 1,211 | +9 | +0.7% | 2,200 |
| 2012/01/30 | 1,206 | 1,206 | 1,202 | 1,202 | -18 | -1.5% | 800 |
| 2012/01/27 | 1,203 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 1,000 |
| 2012/01/26 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2012/01/25 | 1,202 | 1,220 | 1,202 | 1,220 | - | - | 800 |
| 2012/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/23 | 1,202 | 1,209 | 1,202 | 1,209 | -1 | -0.1% | 500 |
3201～
3250
件表示中 / 3692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 | 259,100円 | +10.0% | +9.6% | 3.28% | 10.74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 |
| 燦ＨＤ | 123,200円 | +40.0% | +0.8% | 1.95% | 5.42倍 | 0.75倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| セントラルＳＰ | 240,000円 | +7.1% | -22.1% | 2.08% | 16.60倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07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 |
| ジーニー | 153,000円 | +49.8% | +87.9% | 0.00% | 12.42倍 | 2.67倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
