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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/06/10 | 1,170 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 700 |
| 2011/06/09 | 1,172 | 1,172 | 1,163 | 1,170 | -1 | -0.1% | 500 |
| 2011/06/08 | 1,171 | 1,171 | 1,171 | 1,171 | -8 | -0.7% | 100 |
| 2011/06/07 | 1,179 | 1,179 | 1,179 | 1,179 | +17 | +1.5% | 200 |
| 2011/06/06 | 1,180 | 1,190 | 1,160 | 1,162 | -23 | -1.9% | 1,000 |
| 2011/06/03 | 1,185 | 1,185 | 1,185 | 1,185 | - | - | 400 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3735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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
