アズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 6,150 | 6,170 | 6,020 | 6,080 | -50 | -0.8% | 11,600 |
| 2024/10/09 | 6,090 | 6,130 | 6,050 | 6,130 | +40 | +0.7% | 7,100 |
| 2024/10/08 | 6,130 | 6,150 | 6,010 | 6,090 | -80 | -1.3% | 13,000 |
| 2024/10/07 | 6,280 | 6,300 | 6,160 | 6,170 | -50 | -0.8% | 10,500 |
| 2024/10/04 | 6,310 | 6,420 | 6,220 | 6,220 | -50 | -0.8% | 17,900 |
| 2024/10/03 | 6,340 | 6,340 | 6,220 | 6,270 | +80 | +1.3% | 6,700 |
| 2024/10/02 | 6,340 | 6,340 | 6,120 | 6,190 | -150 | -2.4% | 15,200 |
| 2024/10/01 | 6,320 | 6,420 | 6,280 | 6,340 | -10 | -0.2% | 11,800 |
| 2024/09/30 | 6,280 | 6,480 | 6,230 | 6,350 | -50 | -0.8% | 17,700 |
| 2024/09/27 | 6,290 | 6,460 | 6,280 | 6,400 | +290 | +4.7% | 30,600 |
| 2024/09/26 | 6,080 | 6,130 | 6,040 | 6,110 | -20 | -0.3% | 10,600 |
| 2024/09/25 | 6,180 | 6,190 | 6,040 | 6,130 | -140 | -2.2% | 15,900 |
| 2024/09/24 | 6,300 | 6,300 | 6,140 | 6,270 | +70 | +1.1% | 18,000 |
| 2024/09/20 | 6,380 | 6,380 | 6,200 | 6,200 | -120 | -1.9% | 12,700 |
| 2024/09/19 | 6,360 | 6,380 | 6,240 | 6,320 | +50 | +0.8% | 12,100 |
| 2024/09/18 | 6,330 | 6,390 | 6,180 | 6,270 | -30 | -0.5% | 17,200 |
| 2024/09/17 | 6,340 | 6,400 | 6,070 | 6,300 | +60 | +1% | 23,500 |
| 2024/09/13 | 6,170 | 6,270 | 6,130 | 6,240 | +120 | +2% | 25,100 |
| 2024/09/12 | 6,050 | 6,180 | 6,040 | 6,120 | +270 | +4.6% | 27,100 |
| 2024/09/11 | 5,880 | 6,000 | 5,710 | 5,850 | -10 | -0.2% | 19,600 |
| 2024/09/10 | 5,750 | 5,860 | 5,690 | 5,860 | +190 | +3.4% | 9,600 |
| 2024/09/09 | 5,550 | 5,790 | 5,530 | 5,670 | -110 | -1.9% | 24,100 |
| 2024/09/06 | 5,970 | 5,970 | 5,710 | 5,780 | -190 | -3.2% | 15,600 |
| 2024/09/05 | 5,700 | 6,080 | 5,650 | 5,970 | +220 | +3.8% | 34,400 |
| 2024/09/04 | 5,750 | 5,920 | 5,720 | 5,750 | -210 | -3.5% | 32,600 |
| 2024/09/03 | 5,660 | 6,010 | 5,640 | 5,960 | +320 | +5.7% | 29,800 |
| 2024/09/02 | 5,610 | 5,650 | 5,510 | 5,640 | +50 | +0.9% | 9,100 |
| 2024/08/30 | 5,570 | 5,600 | 5,480 | 5,590 | +20 | +0.4% | 21,900 |
| 2024/08/29 | 5,500 | 5,570 | 5,460 | 5,570 | +20 | +0.4% | 11,000 |
| 2024/08/28 | 5,730 | 5,730 | 5,510 | 5,550 | -180 | -3.1% | 12,100 |
| 2024/08/27 | 5,570 | 5,740 | 5,490 | 5,730 | +110 | +2% | 31,500 |
| 2024/08/26 | 5,330 | 5,660 | 5,290 | 5,620 | +390 | +7.5% | 42,800 |
| 2024/08/23 | 5,210 | 5,230 | 5,140 | 5,230 | +70 | +1.4% | 6,600 |
| 2024/08/22 | 5,160 | 5,250 | 5,090 | 5,160 | -40 | -0.8% | 16,600 |
| 2024/08/21 | 5,030 | 5,210 | 5,030 | 5,200 | +80 | +1.6% | 13,200 |
| 2024/08/20 | 5,180 | 5,200 | 5,090 | 5,120 | -10 | -0.2% | 17,800 |
| 2024/08/19 | 5,370 | 5,370 | 5,080 | 5,130 | -250 | -4.6% | 38,100 |
| 2024/08/16 | 5,380 | 5,460 | 5,260 | 5,380 | +110 | +2.1% | 36,100 |
| 2024/08/15 | 5,100 | 5,300 | 5,100 | 5,270 | +90 | +1.7% | 22,700 |
| 2024/08/14 | 5,200 | 5,270 | 5,100 | 5,180 | +10 | +0.2% | 38,300 |
| 2024/08/13 | 4,835 | 5,180 | 4,835 | 5,170 | +370 | +7.7% | 53,500 |
| 2024/08/09 | 4,885 | 5,030 | 4,750 | 4,800 | -65 | -1.3% | 31,000 |
| 2024/08/08 | 4,670 | 4,965 | 4,670 | 4,865 | +125 | +2.6% | 53,300 |
| 2024/08/07 | 4,520 | 4,855 | 4,475 | 4,740 | +210 | +4.6% | 76,200 |
| 2024/08/06 | 4,545 | 4,665 | 4,450 | 4,530 | +475 | +11.7% | 87,900 |
| 2024/08/05 | 4,525 | 4,600 | 4,050 | 4,055 | -695 | -14.6% | 134,600 |
| 2024/08/02 | 4,900 | 4,925 | 4,505 | 4,750 | -450 | -8.7% | 169,300 |
| 2024/08/01 | 5,590 | 5,640 | 5,200 | 5,200 | -1,000 | -16.1% | 121,800 |
| 2024/07/31 | 6,200 | 6,230 | 6,090 | 6,200 | -90 | -1.4% | 42,500 |
| 2024/07/30 | 6,260 | 6,300 | 6,130 | 6,290 | +30 | +0.5% | 27,200 |
1～
50
件表示中 / 1477件
類似銘柄と比較する
現在ご覧いただいている「アズーム」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 |
|---|---|---|---|---|---|---|---|---|
| アズーム | 608,000円 | +20.9% | +40.0% | 0.41% | 30.97倍 | 11.89倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ディア・ライフ | 83,800円 | +7.7% | -25.5% | 5.61% | 11.53倍 | 1.64倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| シーアールイー | 126,200円 | +13.1% | +16.3% | 2.14% | 7.41倍 | 0.90倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| タスキＨＤ | 69,400円 | - | - | 4.32% | 12.55倍 | - |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| 青山財産 | 140,800円 | +5.3% | +1.2% | 3.27% | 15.33倍 | 3.35倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
