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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,201 | 1,201 | 1,190 | 1,190 | -34 | -2.8% | 3,900 |
| 2011/08/19 | 1,204 | 1,224 | 1,204 | 1,224 | +15 | +1.2% | 200 |
| 2011/08/18 | 1,220 | 1,239 | 1,209 | 1,209 | +1 | +0.1% | 700 |
| 2011/08/17 | 1,215 | 1,218 | 1,208 | 1,208 | -29 | -2.3% | 1,000 |
| 2011/08/16 | 1,220 | 1,238 | 1,220 | 1,237 | +17 | +1.4% | 1,600 |
| 2011/08/15 | 1,210 | 1,220 | 1,210 | 1,220 | +21 | +1.8% | 400 |
| 2011/08/12 | 1,210 | 1,215 | 1,199 | 1,199 | -11 | -0.9% | 1,100 |
| 2011/08/11 | 1,220 | 1,220 | 1,200 | 1,210 | -30 | -2.4% | 2,000 |
| 2011/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 900 |
| 2011/08/09 | 1,205 | 1,215 | 1,201 | 1,210 | -3 | -0.2% | 1,900 |
| 2011/08/08 | 1,225 | 1,225 | 1,213 | 1,213 | +3 | +0.2% | 1,000 |
| 2011/08/05 | 1,249 | 1,249 | 1,201 | 1,210 | -40 | -3.2% | 2,500 |
| 2011/08/04 | 1,310 | 1,310 | 1,250 | 1,250 | -58 | -4.4% | 1,500 |
| 2011/08/03 | 1,345 | 1,345 | 1,248 | 1,308 | -32 | -2.4% | 5,300 |
| 2011/08/02 | 1,340 | 1,341 | 1,311 | 1,340 | ±0 | ±0% | 1,300 |
| 2011/08/01 | 1,340 | 1,340 | 1,320 | 1,340 | -40 | -2.9% | 700 |
| 2011/07/29 | 1,370 | 1,380 | 1,370 | 1,380 | - | - | 300 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 1,396 | 1,397 | 1,340 | 1,397 | -2 | -0.1% | 3,300 |
| 2011/07/26 | 1,396 | 1,399 | 1,395 | 1,399 | +3 | +0.2% | 2,400 |
| 2011/07/25 | 1,370 | 1,396 | 1,365 | 1,396 | +26 | +1.9% | 3,400 |
| 2011/07/22 | 1,361 | 1,370 | 1,361 | 1,370 | +9 | +0.7% | 2,800 |
| 2011/07/21 | 1,327 | 1,361 | 1,327 | 1,361 | +35 | +2.6% | 1,500 |
| 2011/07/20 | 1,344 | 1,344 | 1,320 | 1,326 | +14 | +1.1% | 500 |
| 2011/07/19 | 1,357 | 1,357 | 1,310 | 1,312 | +15 | +1.2% | 1,000 |
| 2011/07/15 | 1,275 | 1,297 | 1,275 | 1,297 | +23 | +1.8% | 1,300 |
| 2011/07/14 | 1,273 | 1,280 | 1,273 | 1,274 | +4 | +0.3% | 800 |
| 2011/07/13 | 1,271 | 1,278 | 1,270 | 1,270 | ±0 | ±0% | 3,200 |
| 2011/07/12 | 1,270 | 1,275 | 1,258 | 1,270 | +15 | +1.2% | 4,900 |
| 2011/07/11 | 1,252 | 1,284 | 1,252 | 1,255 | +3 | +0.2% | 1,100 |
| 2011/07/08 | 1,248 | 1,252 | 1,245 | 1,252 | +15 | +1.2% | 900 |
| 2011/07/07 | 1,242 | 1,246 | 1,235 | 1,237 | +6 | +0.5% | 1,800 |
| 2011/07/06 | 1,236 | 1,236 | 1,231 | 1,231 | +1 | +0.1% | 500 |
| 2011/07/05 | 1,224 | 1,235 | 1,224 | 1,230 | +6 | +0.5% | 1,500 |
| 2011/07/04 | 1,202 | 1,226 | 1,202 | 1,224 | +24 | +2% | 1,300 |
| 2011/07/01 | 1,226 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 3,700 |
| 2011/06/30 | 1,212 | 1,226 | 1,212 | 1,220 | +9 | +0.7% | 400 |
| 2011/06/29 | 1,212 | 1,226 | 1,211 | 1,211 | -7 | -0.6% | 900 |
| 2011/06/28 | 1,220 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 600 |
| 2011/06/27 | 1,225 | 1,225 | 1,215 | 1,218 | +8 | +0.7% | 400 |
| 2011/06/24 | 1,212 | 1,212 | 1,210 | 1,210 | +20 | +1.7% | 500 |
| 2011/06/23 | 1,210 | 1,210 | 1,190 | 1,190 | -24 | -2% | 500 |
| 2011/06/22 | 1,214 | 1,214 | 1,214 | 1,214 | +15 | +1.3% | 100 |
| 2011/06/21 | 1,185 | 1,199 | 1,185 | 1,199 | +14 | +1.2% | 200 |
| 2011/06/20 | 1,182 | 1,185 | 1,181 | 1,185 | -14 | -1.2% | 600 |
| 2011/06/17 | 1,199 | 1,199 | 1,199 | 1,199 | +9 | +0.8% | 100 |
| 2011/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 400 |
| 2011/06/15 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 1,700 |
| 2011/06/14 | 1,179 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 600 |
| 2011/06/13 | 1,178 | 1,180 | 1,178 | 1,180 | +2 | +0.2% | 600 |
3351～
3400
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 | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91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 | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73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 | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64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 | 151,000円 | +49.8% | +87.9% | 0.00% | 12.26倍 | 2.64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
