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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 1,329 | 1,330 | 1,322 | 1,330 | +2 | +0.2% | 3,200 |
| 2010/12/08 | 1,320 | 1,328 | 1,320 | 1,328 | +12 | +0.9% | 500 |
| 2010/12/07 | 1,315 | 1,328 | 1,315 | 1,316 | +1 | +0.1% | 800 |
| 2010/12/06 | 1,324 | 1,324 | 1,315 | 1,315 | +2 | +0.2% | 300 |
| 2010/12/03 | 1,322 | 1,322 | 1,300 | 1,313 | -3 | -0.2% | 1,400 |
| 2010/12/02 | 1,315 | 1,320 | 1,315 | 1,316 | +1 | +0.1% | 800 |
| 2010/12/01 | 1,316 | 1,316 | 1,315 | 1,315 | ±0 | ±0% | 300 |
| 2010/11/30 | 1,312 | 1,315 | 1,312 | 1,315 | +2 | +0.2% | 200 |
| 2010/11/29 | 1,310 | 1,313 | 1,310 | 1,313 | -2 | -0.2% | 600 |
| 2010/11/26 | 1,303 | 1,315 | 1,303 | 1,315 | -5 | -0.4% | 300 |
| 2010/11/25 | 1,310 | 1,320 | 1,301 | 1,320 | +10 | +0.8% | 300 |
| 2010/11/24 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 200 |
| 2010/11/22 | 1,318 | 1,330 | 1,310 | 1,330 | +12 | +0.9% | 1,200 |
| 2010/11/19 | 1,318 | 1,318 | 1,318 | 1,318 | +9 | +0.7% | 100 |
| 2010/11/18 | 1,282 | 1,309 | 1,282 | 1,309 | +10 | +0.8% | 500 |
| 2010/11/17 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 200 |
| 2010/11/16 | 1,300 | 1,300 | 1,299 | 1,300 | -5 | -0.4% | 2,200 |
| 2010/11/15 | 1,300 | 1,305 | 1,298 | 1,305 | +7 | +0.5% | 2,300 |
| 2010/11/12 | 1,275 | 1,298 | 1,275 | 1,298 | +3 | +0.2% | 300 |
| 2010/11/11 | 1,255 | 1,295 | 1,255 | 1,295 | +10 | +0.8% | 2,800 |
| 2010/11/10 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 1,200 |
| 2010/11/09 | 1,256 | 1,280 | 1,256 | 1,280 | ±0 | ±0% | 200 |
| 2010/11/08 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 3,700 |
| 2010/11/05 | 1,240 | 1,280 | 1,240 | 1,280 | +12 | +0.9% | 700 |
| 2010/11/04 | 1,260 | 1,268 | 1,260 | 1,268 | - | - | 3,000 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,252 | 1,268 | 1,244 | 1,268 | -2 | -0.2% | 4,200 |
| 2010/10/29 | 1,246 | 1,275 | 1,246 | 1,270 | ±0 | ±0% | 1,900 |
| 2010/10/28 | 1,280 | 1,284 | 1,270 | 1,270 | -14 | -1.1% | 1,800 |
| 2010/10/27 | 1,283 | 1,284 | 1,283 | 1,284 | +34 | +2.7% | 200 |
| 2010/10/26 | 1,220 | 1,269 | 1,220 | 1,250 | -30 | -2.3% | 900 |
| 2010/10/25 | 1,276 | 1,280 | 1,276 | 1,280 | +3 | +0.2% | 1,000 |
| 2010/10/22 | 1,277 | 1,277 | 1,277 | 1,277 | -3 | -0.2% | 100 |
| 2010/10/21 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2010/10/20 | 1,296 | 1,296 | 1,280 | 1,280 | ±0 | ±0% | 3,200 |
| 2010/10/19 | 1,270 | 1,280 | 1,240 | 1,280 | +10 | +0.8% | 5,900 |
| 2010/10/18 | 1,280 | 1,289 | 1,270 | 1,270 | -10 | -0.8% | 2,600 |
| 2010/10/15 | 1,260 | 1,287 | 1,260 | 1,280 | +20 | +1.6% | 2,000 |
| 2010/10/14 | 1,250 | 1,260 | 1,250 | 1,260 | +25 | +2% | 1,000 |
| 2010/10/13 | 1,235 | 1,250 | 1,220 | 1,235 | ±0 | ±0% | 4,800 |
| 2010/10/12 | 1,238 | 1,238 | 1,235 | 1,235 | -24 | -1.9% | 1,600 |
| 2010/10/08 | 1,260 | 1,260 | 1,240 | 1,259 | +9 | +0.7% | 1,000 |
| 2010/10/07 | 1,225 | 1,300 | 1,225 | 1,250 | +28 | +2.3% | 5,000 |
| 2010/10/06 | 1,228 | 1,228 | 1,220 | 1,222 | +12 | +1% | 4,200 |
| 2010/10/05 | 1,204 | 1,210 | 1,202 | 1,210 | +8 | +0.7% | 8,300 |
| 2010/10/04 | 1,203 | 1,210 | 1,201 | 1,202 | ±0 | ±0% | 9,600 |
| 2010/10/01 | 1,210 | 1,213 | 1,202 | 1,202 | -1 | -0.1% | 3,300 |
| 2010/09/30 | 1,206 | 1,215 | 1,202 | 1,203 | -2 | -0.2% | 3,300 |
| 2010/09/29 | 1,201 | 1,215 | 1,199 | 1,205 | -5 | -0.4% | 3,400 |
| 2010/09/28 | 1,201 | 1,211 | 1,201 | 1,210 | -8 | -0.7% | 5,400 |
3551～
3600
件表示中 / 3721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 | 278,500円 | +9.0% | -19.8% | 3.41% | 11.35倍 | 0.94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 |
| ＭＳＯＬ | 185,700円 | +1.4% | - | 1.72% | 14.57倍 | 5.51倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アミューズ | 161,900円 | -9.1% | -15.0% | 2.47% | 17.46倍 | 0.76倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| グリーンズ | 217,600円 | +19.6% | +13.9% | 1.61% | 6.62倍 | 2.67倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| コンヴァノ | 670,000円 | +72.8% | +298.4% | 0.00% | 86.96倍 | 16.67倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
