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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,188 | 1,188 | 1,185 | 1,185 | -3 | -0.3% | 10,400 |
| 2011/12/09 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 100 |
| 2011/12/08 | 1,188 | 1,190 | 1,188 | 1,188 | ±0 | ±0% | 400 |
| 2011/12/07 | 1,185 | 1,188 | 1,185 | 1,188 | +3 | +0.3% | 1,200 |
| 2011/12/06 | 1,171 | 1,185 | 1,171 | 1,185 | +15 | +1.3% | 600 |
| 2011/12/05 | 1,178 | 1,180 | 1,170 | 1,170 | +9 | +0.8% | 1,000 |
| 2011/12/02 | 1,161 | 1,162 | 1,159 | 1,161 | -19 | -1.6% | 1,700 |
| 2011/12/01 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 200 |
| 2011/11/30 | 1,180 | 1,200 | 1,180 | 1,200 | +40 | +3.4% | 400 |
| 2011/11/29 | 1,160 | 1,160 | 1,160 | 1,160 | +6 | +0.5% | 500 |
| 2011/11/28 | 1,150 | 1,154 | 1,150 | 1,154 | +4 | +0.3% | 800 |
| 2011/11/25 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2011/11/24 | 1,160 | 1,160 | 1,150 | 1,150 | - | - | 200 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 1,152 | 1,154 | 1,148 | 1,152 | ±0 | ±0% | 1,400 |
| 2011/11/18 | 1,158 | 1,160 | 1,152 | 1,152 | -8 | -0.7% | 600 |
| 2011/11/17 | 1,170 | 1,170 | 1,160 | 1,160 | -7 | -0.6% | 1,000 |
| 2011/11/16 | 1,177 | 1,177 | 1,167 | 1,167 | -10 | -0.8% | 2,100 |
| 2011/11/15 | 1,177 | 1,177 | 1,177 | 1,177 | +13 | +1.1% | 200 |
| 2011/11/14 | 1,166 | 1,166 | 1,164 | 1,164 | ±0 | ±0% | 1,100 |
| 2011/11/11 | 1,166 | 1,166 | 1,164 | 1,164 | -2 | -0.2% | 3,300 |
| 2011/11/10 | 1,168 | 1,168 | 1,160 | 1,166 | -14 | -1.2% | 2,500 |
| 2011/11/09 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2011/11/08 | 1,189 | 1,189 | 1,180 | 1,180 | ±0 | ±0% | 1,600 |
| 2011/11/07 | 1,191 | 1,191 | 1,180 | 1,180 | +9 | +0.8% | 300 |
| 2011/11/04 | 1,170 | 1,171 | 1,169 | 1,171 | -8 | -0.7% | 7,100 |
| 2011/11/02 | 1,184 | 1,184 | 1,179 | 1,179 | -5 | -0.4% | 1,200 |
| 2011/11/01 | 1,185 | 1,185 | 1,184 | 1,184 | -6 | -0.5% | 900 |
| 2011/10/31 | 1,190 | 1,191 | 1,190 | 1,190 | -5 | -0.4% | 800 |
| 2011/10/28 | 1,200 | 1,200 | 1,191 | 1,195 | -5 | -0.4% | 600 |
| 2011/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 400 |
| 2011/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 200 |
| 2011/10/25 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 1,900 |
| 2011/10/24 | 1,176 | 1,190 | 1,176 | 1,190 | -10 | -0.8% | 500 |
| 2011/10/21 | 1,198 | 1,200 | 1,198 | 1,200 | +10 | +0.8% | 400 |
| 2011/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 3,400 |
| 2011/10/19 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 4,300 |
| 2011/10/18 | 1,190 | 1,192 | 1,190 | 1,190 | +5 | +0.4% | 300 |
| 2011/10/17 | 1,182 | 1,190 | 1,182 | 1,185 | +5 | +0.4% | 700 |
| 2011/10/14 | 1,180 | 1,180 | 1,180 | 1,180 | -2 | -0.2% | 200 |
| 2011/10/13 | 1,182 | 1,182 | 1,182 | 1,182 | -8 | -0.7% | 100 |
| 2011/10/12 | 1,191 | 1,191 | 1,190 | 1,190 | +5 | +0.4% | 500 |
| 2011/10/11 | 1,177 | 1,185 | 1,177 | 1,185 | +8 | +0.7% | 500 |
| 2011/10/07 | 1,176 | 1,177 | 1,176 | 1,177 | -3 | -0.3% | 600 |
| 2011/10/06 | 1,190 | 1,190 | 1,180 | 1,180 | -5 | -0.4% | 1,200 |
| 2011/10/05 | 1,190 | 1,190 | 1,180 | 1,185 | - | - | 800 |
| 2011/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/03 | 1,200 | 1,203 | 1,200 | 1,200 | ±0 | ±0% | 3,300 |
| 2011/09/30 | 1,185 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 1,500 |
| 2011/09/29 | 1,192 | 1,192 | 1,180 | 1,180 | -19 | -1.6% | 500 |
3351～
3400
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
