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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 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 |
| 2012/06/05 | 1,116 | 1,120 | 1,112 | 1,120 | +9 | +0.8% | 2,000 |
| 2012/06/04 | 1,130 | 1,130 | 1,111 | 1,111 | -17 | -1.5% | 1,900 |
| 2012/06/01 | 1,131 | 1,132 | 1,128 | 1,128 | -9 | -0.8% | 3,500 |
| 2012/05/31 | 1,134 | 1,145 | 1,134 | 1,137 | -8 | -0.7% | 500 |
| 2012/05/30 | 1,148 | 1,148 | 1,135 | 1,145 | -10 | -0.9% | 1,200 |
| 2012/05/29 | 1,159 | 1,160 | 1,155 | 1,155 | -13 | -1.1% | 1,200 |
| 2012/05/28 | 1,168 | 1,168 | 1,168 | 1,168 | +18 | +1.6% | 100 |
| 2012/05/25 | 1,152 | 1,153 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2012/05/24 | 1,150 | 1,151 | 1,150 | 1,150 | -1 | -0.1% | 400 |
| 2012/05/23 | 1,181 | 1,181 | 1,151 | 1,151 | ±0 | ±0% | 400 |
| 2012/05/22 | 1,150 | 1,151 | 1,150 | 1,151 | +11 | +1% | 1,700 |
| 2012/05/21 | 1,145 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 4,200 |
| 2012/05/18 | 1,153 | 1,153 | 1,145 | 1,145 | -6 | -0.5% | 2,100 |
| 2012/05/17 | 1,170 | 1,170 | 1,151 | 1,151 | -22 | -1.9% | 2,900 |
| 2012/05/16 | 1,178 | 1,178 | 1,173 | 1,173 | -4 | -0.3% | 1,100 |
| 2012/05/15 | 1,191 | 1,191 | 1,177 | 1,177 | -13 | -1.1% | 3,700 |
| 2012/05/14 | 1,200 | 1,200 | 1,190 | 1,190 | -6 | -0.5% | 2,500 |
| 2012/05/11 | 1,199 | 1,200 | 1,196 | 1,196 | -10 | -0.8% | 2,600 |
3201～
3250
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 | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04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 | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89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 | 259,800円 | +94.9% | +53.8% | 0.00% | 24.68倍 | 4.71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 | 80,100円 | +14.8% | +31.7% | 0.00% | 51.25倍 | 10.63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 | 222,700円 | +27.5% | +17.7% | 0.54% | 12.90倍 | 3.44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
