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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 7,670 | 8,620 | 7,650 | 8,140 | +330 | +4.2% | 164,100 |
| 2025/04/30 | 7,800 | 7,960 | 7,760 | 7,810 | +90 | +1.2% | 48,700 |
| 2025/04/28 | 7,720 | 7,770 | 7,640 | 7,720 | +50 | +0.7% | 11,000 |
| 2025/04/25 | 7,770 | 7,770 | 7,630 | 7,670 | -30 | -0.4% | 18,600 |
| 2025/04/24 | 7,810 | 7,810 | 7,570 | 7,700 | -70 | -0.9% | 18,100 |
| 2025/04/23 | 7,930 | 7,930 | 7,690 | 7,770 | +90 | +1.2% | 26,900 |
| 2025/04/22 | 8,000 | 8,000 | 7,640 | 7,680 | -220 | -2.8% | 29,300 |
| 2025/04/21 | 7,880 | 7,910 | 7,780 | 7,900 | -20 | -0.3% | 27,900 |
| 2025/04/18 | 7,750 | 7,920 | 7,700 | 7,920 | +210 | +2.7% | 25,600 |
| 2025/04/17 | 7,670 | 7,780 | 7,600 | 7,710 | +40 | +0.5% | 19,000 |
| 2025/04/16 | 7,780 | 7,900 | 7,570 | 7,670 | -90 | -1.2% | 20,100 |
| 2025/04/15 | 7,790 | 7,850 | 7,610 | 7,760 | -10 | -0.1% | 21,100 |
| 2025/04/14 | 7,550 | 7,820 | 7,550 | 7,770 | +170 | +2.2% | 35,800 |
| 2025/04/11 | 7,120 | 7,660 | 7,120 | 7,600 | +330 | +4.5% | 51,100 |
| 2025/04/10 | 7,160 | 7,290 | 7,060 | 7,270 | +450 | +6.6% | 48,300 |
| 2025/04/09 | 6,900 | 6,930 | 6,680 | 6,820 | -80 | -1.2% | 16,200 |
| 2025/04/08 | 6,690 | 6,900 | 6,590 | 6,900 | +600 | +9.5% | 44,600 |
| 2025/04/07 | 6,490 | 6,710 | 6,250 | 6,300 | -520 | -7.6% | 51,000 |
| 2025/04/04 | 6,840 | 7,000 | 6,730 | 6,820 | -150 | -2.2% | 30,500 |
| 2025/04/03 | 6,950 | 7,060 | 6,890 | 6,970 | -180 | -2.5% | 20,800 |
| 2025/04/02 | 7,300 | 7,330 | 6,930 | 7,150 | -150 | -2.1% | 29,500 |
| 2025/04/01 | 7,070 | 7,440 | 6,980 | 7,300 | +360 | +5.2% | 50,400 |
| 2025/03/31 | 6,890 | 7,080 | 6,750 | 6,940 | +90 | +1.3% | 39,300 |
| 2025/03/28 | 6,960 | 7,100 | 6,800 | 6,850 | -10 | -0.1% | 18,000 |
| 2025/03/27 | 6,940 | 7,070 | 6,730 | 6,860 | -80 | -1.2% | 29,600 |
| 2025/03/26 | 6,740 | 6,940 | 6,700 | 6,940 | +280 | +4.2% | 22,900 |
| 2025/03/25 | 6,640 | 6,730 | 6,600 | 6,660 | +10 | +0.2% | 21,400 |
| 2025/03/24 | 6,720 | 6,730 | 6,650 | 6,650 | +30 | +0.5% | 7,500 |
| 2025/03/21 | 6,710 | 6,720 | 6,620 | 6,620 | -100 | -1.5% | 13,700 |
| 2025/03/19 | 6,710 | 6,810 | 6,710 | 6,720 | -50 | -0.7% | 8,100 |
| 2025/03/18 | 6,750 | 6,780 | 6,690 | 6,770 | +20 | +0.3% | 17,300 |
| 2025/03/17 | 6,980 | 6,980 | 6,700 | 6,750 | -130 | -1.9% | 19,700 |
| 2025/03/14 | 6,840 | 6,920 | 6,820 | 6,880 | +50 | +0.7% | 11,100 |
| 2025/03/13 | 7,000 | 7,090 | 6,750 | 6,830 | -170 | -2.4% | 31,200 |
| 2025/03/12 | 6,670 | 7,190 | 6,670 | 7,000 | +240 | +3.6% | 75,400 |
| 2025/03/11 | 6,600 | 6,900 | 6,570 | 6,760 | +150 | +2.3% | 54,900 |
| 2025/03/10 | 6,480 | 6,750 | 6,480 | 6,610 | +130 | +2% | 36,000 |
| 2025/03/07 | 6,480 | 6,530 | 6,400 | 6,480 | -60 | -0.9% | 20,300 |
| 2025/03/06 | 6,750 | 6,750 | 6,530 | 6,540 | -160 | -2.4% | 21,800 |
| 2025/03/05 | 6,630 | 6,780 | 6,520 | 6,700 | +120 | +1.8% | 26,500 |
| 2025/03/04 | 6,580 | 6,660 | 6,490 | 6,580 | -80 | -1.2% | 31,500 |
| 2025/03/03 | 6,760 | 6,800 | 6,610 | 6,660 | ±0 | ±0% | 20,000 |
| 2025/02/28 | 6,580 | 6,720 | 6,550 | 6,660 | -20 | -0.3% | 31,100 |
| 2025/02/27 | 6,700 | 6,770 | 6,660 | 6,680 | +10 | +0.1% | 22,300 |
| 2025/02/26 | 6,720 | 6,740 | 6,530 | 6,670 | -50 | -0.7% | 50,300 |
| 2025/02/25 | 6,700 | 6,820 | 6,530 | 6,720 | -80 | -1.2% | 40,900 |
| 2025/02/21 | 6,960 | 7,060 | 6,750 | 6,800 | -140 | -2% | 45,400 |
| 2025/02/20 | 7,100 | 7,190 | 6,930 | 6,940 | -150 | -2.1% | 31,900 |
| 2025/02/19 | 7,310 | 7,310 | 7,040 | 7,090 | -370 | -5% | 32,200 |
| 2025/02/18 | 7,050 | 7,550 | 7,050 | 7,460 | +560 | +8.1% | 46,900 |
1～
50
件表示中 / 1611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 | 814,000円 | +18.6% | +36.3% | 0.49% | 29.73倍 | 11.09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 | 111,200円 | +7.1% | +114.8% | 5.58% | 7.12倍 | 1.96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 | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| 青山財産 | 192,300円 | +3.0% | +4.9% | 2.65% | 18.80倍 | 4.71倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| 地 主 | 206,100円 | +22.7% | -3.2% | 4.85% | 6.99倍 | 0.96倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
市場注目の銘柄
チャート関連のコラム
