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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,230 | 1,230 | 1,215 | 1,218 | -5 | -0.4% | 10,200 |
| 2010/09/24 | 1,228 | 1,228 | 1,223 | 1,223 | -2 | -0.2% | 4,400 |
| 2010/09/22 | 1,227 | 1,229 | 1,225 | 1,225 | -4 | -0.3% | 5,000 |
| 2010/09/21 | 1,236 | 1,236 | 1,227 | 1,229 | -9 | -0.7% | 7,900 |
| 2010/09/17 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 900 |
| 2010/09/16 | 1,238 | 1,238 | 1,237 | 1,238 | -1 | -0.1% | 2,000 |
| 2010/09/15 | 1,247 | 1,247 | 1,239 | 1,239 | -8 | -0.6% | 2,000 |
| 2010/09/14 | 1,243 | 1,249 | 1,242 | 1,247 | -2 | -0.2% | 1,700 |
| 2010/09/13 | 1,250 | 1,250 | 1,249 | 1,249 | -2 | -0.2% | 2,400 |
| 2010/09/10 | 1,259 | 1,259 | 1,251 | 1,251 | -5 | -0.4% | 500 |
| 2010/09/09 | 1,265 | 1,266 | 1,256 | 1,256 | -9 | -0.7% | 2,900 |
| 2010/09/08 | 1,266 | 1,266 | 1,265 | 1,265 | -5 | -0.4% | 700 |
| 2010/09/07 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 800 |
| 2010/09/06 | 1,275 | 1,275 | 1,268 | 1,275 | ±0 | ±0% | 1,200 |
| 2010/09/03 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 1,100 |
| 2010/09/02 | 1,275 | 1,275 | 1,266 | 1,275 | +5 | +0.4% | 900 |
| 2010/09/01 | 1,274 | 1,274 | 1,270 | 1,270 | -5 | -0.4% | 800 |
| 2010/08/31 | 1,275 | 1,275 | 1,275 | 1,275 | +4 | +0.3% | 200 |
| 2010/08/30 | 1,271 | 1,275 | 1,271 | 1,271 | ±0 | ±0% | 3,200 |
| 2010/08/27 | 1,275 | 1,275 | 1,271 | 1,271 | -4 | -0.3% | 1,100 |
| 2010/08/26 | 1,266 | 1,275 | 1,266 | 1,275 | +9 | +0.7% | 1,600 |
| 2010/08/25 | 1,275 | 1,275 | 1,266 | 1,266 | -8 | -0.6% | 1,900 |
| 2010/08/24 | 1,278 | 1,278 | 1,274 | 1,274 | -1 | -0.1% | 4,600 |
| 2010/08/23 | 1,275 | 1,275 | 1,270 | 1,275 | ±0 | ±0% | 4,600 |
| 2010/08/20 | 1,275 | 1,275 | 1,271 | 1,275 | +5 | +0.4% | 1,600 |
| 2010/08/19 | 1,275 | 1,275 | 1,270 | 1,270 | -9 | -0.7% | 1,000 |
| 2010/08/18 | 1,271 | 1,279 | 1,271 | 1,279 | -1 | -0.1% | 400 |
| 2010/08/17 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 700 |
| 2010/08/16 | 1,280 | 1,280 | 1,276 | 1,280 | ±0 | ±0% | 1,600 |
| 2010/08/13 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 1,900 |
| 2010/08/12 | 1,281 | 1,290 | 1,275 | 1,280 | -17 | -1.3% | 5,400 |
| 2010/08/11 | 1,297 | 1,297 | 1,290 | 1,297 | ±0 | ±0% | 2,800 |
| 2010/08/10 | 1,300 | 1,303 | 1,297 | 1,297 | -6 | -0.5% | 2,900 |
| 2010/08/09 | 1,305 | 1,306 | 1,301 | 1,303 | -5 | -0.4% | 2,800 |
| 2010/08/06 | 1,320 | 1,320 | 1,308 | 1,308 | -12 | -0.9% | 1,300 |
| 2010/08/05 | 1,323 | 1,323 | 1,315 | 1,320 | -1 | -0.1% | 2,500 |
| 2010/08/04 | 1,322 | 1,345 | 1,321 | 1,321 | -1 | -0.1% | 900 |
| 2010/08/03 | 1,325 | 1,325 | 1,321 | 1,322 | -28 | -2.1% | 1,300 |
| 2010/08/02 | 1,305 | 1,360 | 1,305 | 1,350 | -15 | -1.1% | 10,800 |
| 2010/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,100 |
| 2010/07/29 | 1,365 | 1,365 | 1,361 | 1,365 | ±0 | ±0% | 2,300 |
| 2010/07/28 | 1,370 | 1,370 | 1,360 | 1,365 | ±0 | ±0% | 6,800 |
| 2010/07/27 | 1,365 | 1,365 | 1,362 | 1,365 | ±0 | ±0% | 3,300 |
| 2010/07/26 | 1,365 | 1,365 | 1,361 | 1,365 | ±0 | ±0% | 1,700 |
| 2010/07/23 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,100 |
| 2010/07/22 | 1,380 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 4,400 |
| 2010/07/21 | 1,381 | 1,381 | 1,380 | 1,380 | -20 | -1.4% | 800 |
| 2010/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | +18 | +1.3% | 600 |
| 2010/07/16 | 1,399 | 1,399 | 1,380 | 1,382 | -9 | -0.6% | 1,600 |
| 2010/07/15 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 4,700 |
3601～
3650
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
