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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 1,465 | 1,465 | 1,450 | 1,450 | -8 | -0.5% | 6,300 |
| 2010/06/01 | 1,465 | 1,465 | 1,458 | 1,458 | -7 | -0.5% | 2,200 |
| 2010/05/31 | 1,470 | 1,470 | 1,465 | 1,465 | -1 | -0.1% | 1,200 |
| 2010/05/28 | 1,468 | 1,470 | 1,466 | 1,466 | +6 | +0.4% | 2,400 |
| 2010/05/27 | 1,460 | 1,470 | 1,460 | 1,460 | +5 | +0.3% | 2,600 |
| 2010/05/26 | 1,470 | 1,475 | 1,452 | 1,455 | -20 | -1.4% | 3,500 |
| 2010/05/25 | 1,495 | 1,495 | 1,475 | 1,475 | -20 | -1.3% | 1,900 |
| 2010/05/24 | 1,495 | 1,498 | 1,495 | 1,495 | -3 | -0.2% | 1,600 |
| 2010/05/21 | 1,500 | 1,500 | 1,480 | 1,498 | -12 | -0.8% | 2,000 |
| 2010/05/20 | 1,530 | 1,530 | 1,510 | 1,510 | -40 | -2.6% | 3,500 |
| 2010/05/19 | 1,574 | 1,574 | 1,540 | 1,550 | -27 | -1.7% | 1,600 |
| 2010/05/18 | 1,540 | 1,577 | 1,540 | 1,577 | +37 | +2.4% | 1,700 |
| 2010/05/17 | 1,598 | 1,598 | 1,532 | 1,540 | -59 | -3.7% | 2,600 |
| 2010/05/14 | 1,599 | 1,599 | 1,570 | 1,599 | -3 | -0.2% | 1,100 |
| 2010/05/13 | 1,602 | 1,602 | 1,600 | 1,602 | ±0 | ±0% | 2,300 |
| 2010/05/12 | 1,602 | 1,630 | 1,600 | 1,602 | -28 | -1.7% | 2,200 |
| 2010/05/11 | 1,652 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 4,900 |
| 2010/05/10 | 1,680 | 1,680 | 1,650 | 1,650 | ±0 | ±0% | 1,000 |
| 2010/05/07 | 1,660 | 1,668 | 1,624 | 1,650 | -30 | -1.8% | 6,800 |
| 2010/05/06 | 1,655 | 1,688 | 1,650 | 1,680 | +25 | +1.5% | 4,500 |
| 2010/04/30 | 1,648 | 1,655 | 1,646 | 1,655 | +15 | +0.9% | 900 |
| 2010/04/28 | 1,667 | 1,667 | 1,631 | 1,640 | -30 | -1.8% | 3,500 |
| 2010/04/27 | 1,699 | 1,699 | 1,652 | 1,670 | -20 | -1.2% | 1,400 |
| 2010/04/26 | 1,680 | 1,695 | 1,660 | 1,690 | +60 | +3.7% | 1,800 |
| 2010/04/23 | 1,600 | 1,650 | 1,600 | 1,630 | +30 | +1.9% | 2,400 |
| 2010/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 700 |
| 2010/04/21 | 1,600 | 1,600 | 1,590 | 1,590 | +10 | +0.6% | 1,500 |
| 2010/04/20 | 1,580 | 1,590 | 1,580 | 1,580 | +10 | +0.6% | 2,300 |
| 2010/04/19 | 1,570 | 1,575 | 1,570 | 1,570 | ±0 | ±0% | 3,800 |
| 2010/04/16 | 1,582 | 1,582 | 1,566 | 1,570 | +18 | +1.2% | 1,200 |
| 2010/04/15 | 1,555 | 1,558 | 1,552 | 1,552 | +10 | +0.6% | 800 |
| 2010/04/14 | 1,551 | 1,555 | 1,540 | 1,542 | +2 | +0.1% | 2,600 |
| 2010/04/13 | 1,540 | 1,550 | 1,526 | 1,540 | +3 | +0.2% | 2,300 |
| 2010/04/12 | 1,526 | 1,537 | 1,520 | 1,537 | +15 | +1% | 2,400 |
| 2010/04/09 | 1,515 | 1,524 | 1,515 | 1,522 | -2 | -0.1% | 900 |
| 2010/04/08 | 1,523 | 1,524 | 1,510 | 1,524 | -1 | -0.1% | 2,300 |
| 2010/04/07 | 1,515 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 600 |
| 2010/04/06 | 1,515 | 1,520 | 1,515 | 1,520 | +7 | +0.5% | 800 |
| 2010/04/05 | 1,520 | 1,528 | 1,513 | 1,513 | +7 | +0.5% | 1,700 |
| 2010/04/02 | 1,495 | 1,570 | 1,495 | 1,506 | +12 | +0.8% | 5,800 |
| 2010/04/01 | 1,490 | 1,498 | 1,485 | 1,494 | - | - | 3,400 |
3651～
3691
件表示中 / 3691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 | 255,000円 | +10.0% | +9.6% | 3.33% | 10.56倍 | 0.90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 |
| リソル | 507,000円 | +10.8% | +28.4% | 1.97% | 14.83倍 | 1.85倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.52倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＵＮＩＴＥＤ | 68,900円 | -9.3% | -46.2% | 6.97% | 18.67倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＦＦＪ | 144,500円 | +18.8% | -20.2% | 3.11% | 17.47倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
