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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 1,205 | 1,205 | 1,160 | 1,199 | -21 | -1.7% | 1,600 |
| 2011/09/27 | 1,190 | 1,220 | 1,189 | 1,220 | +21 | +1.8% | 3,100 |
| 2011/09/26 | 1,203 | 1,210 | 1,199 | 1,199 | -14 | -1.2% | 1,300 |
| 2011/09/22 | 1,215 | 1,215 | 1,200 | 1,213 | -2 | -0.2% | 400 |
| 2011/09/21 | 1,210 | 1,215 | 1,210 | 1,215 | +5 | +0.4% | 300 |
| 2011/09/20 | 1,204 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 1,000 |
| 2011/09/16 | 1,195 | 1,207 | 1,192 | 1,200 | -5 | -0.4% | 1,200 |
| 2011/09/15 | 1,190 | 1,209 | 1,190 | 1,205 | +15 | +1.3% | 2,200 |
| 2011/09/14 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 2011/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | +4 | +0.3% | 600 |
| 2011/09/12 | 1,202 | 1,206 | 1,196 | 1,196 | -10 | -0.8% | 1,300 |
| 2011/09/09 | 1,213 | 1,219 | 1,206 | 1,206 | -4 | -0.3% | 1,200 |
| 2011/09/08 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,100 |
| 2011/09/07 | 1,209 | 1,210 | 1,209 | 1,210 | +11 | +0.9% | 300 |
| 2011/09/06 | 1,200 | 1,210 | 1,199 | 1,199 | -10 | -0.8% | 1,300 |
| 2011/09/05 | 1,201 | 1,210 | 1,201 | 1,209 | +5 | +0.4% | 500 |
| 2011/09/02 | 1,204 | 1,210 | 1,204 | 1,204 | ±0 | ±0% | 1,200 |
| 2011/09/01 | 1,200 | 1,204 | 1,200 | 1,204 | +4 | +0.3% | 2,600 |
| 2011/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2011/08/30 | 1,200 | 1,200 | 1,193 | 1,200 | +9 | +0.8% | 2,500 |
| 2011/08/29 | 1,185 | 1,200 | 1,185 | 1,191 | +6 | +0.5% | 2,000 |
| 2011/08/26 | 1,190 | 1,190 | 1,185 | 1,185 | -4 | -0.3% | 700 |
| 2011/08/25 | 1,200 | 1,200 | 1,189 | 1,189 | +7 | +0.6% | 200 |
| 2011/08/24 | 1,200 | 1,210 | 1,182 | 1,182 | -18 | -1.5% | 3,100 |
| 2011/08/23 | 1,193 | 1,200 | 1,193 | 1,200 | +10 | +0.8% | 500 |
| 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 |
3401～
3450
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
