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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/14 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 4,600 |
| 2010/07/13 | 1,400 | 1,400 | 1,391 | 1,400 | ±0 | ±0% | 3,100 |
| 2010/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,300 |
| 2010/07/09 | 1,400 | 1,400 | 1,384 | 1,400 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 2,400 |
| 2010/07/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2010/07/06 | 1,395 | 1,400 | 1,391 | 1,400 | +5 | +0.4% | 2,400 |
| 2010/07/05 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 1,387 | 1,400 | 1,380 | 1,395 | ±0 | ±0% | 1,200 |
| 2010/07/01 | 1,397 | 1,397 | 1,380 | 1,395 | +10 | +0.7% | 3,000 |
| 2010/06/30 | 1,385 | 1,385 | 1,380 | 1,385 | ±0 | ±0% | 2,100 |
| 2010/06/29 | 1,397 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 4,900 |
| 2010/06/28 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 6,900 |
| 2010/06/25 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 1,100 |
| 2010/06/24 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 2,100 |
| 2010/06/23 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 3,500 |
| 2010/06/22 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 3,900 |
| 2010/06/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 6,300 |
| 2010/06/18 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 4,500 |
| 2010/06/17 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 3,900 |
| 2010/06/16 | 1,405 | 1,405 | 1,391 | 1,400 | ±0 | ±0% | 4,100 |
| 2010/06/15 | 1,405 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 4,600 |
| 2010/06/14 | 1,415 | 1,415 | 1,394 | 1,400 | -13 | -0.9% | 5,300 |
| 2010/06/11 | 1,415 | 1,415 | 1,400 | 1,413 | -17 | -1.2% | 9,200 |
| 2010/06/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 3,800 |
| 2010/06/09 | 1,430 | 1,430 | 1,430 | 1,430 | -15 | -1% | 1,700 |
| 2010/06/08 | 1,431 | 1,448 | 1,431 | 1,445 | +14 | +1% | 500 |
| 2010/06/07 | 1,450 | 1,450 | 1,431 | 1,431 | -15 | -1% | 1,500 |
| 2010/06/04 | 1,450 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 900 |
3601～
3650
件表示中 / 3692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 | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91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 |
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ジーニー | 151,000円 | +49.8% | +87.9% | 0.00% | 12.26倍 | 2.64倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
