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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/06/03 | 1,450 | 1,455 | 1,446 | 1,446 | -4 | -0.3% | 4,500 |
| 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 |
3651～
3700
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
