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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,380 | 5,880 | 5,360 | 5,440 | +60 | +1.1% | 167,500 |
| 2023/02/01 | 5,570 | 5,570 | 5,270 | 5,380 | -180 | -3.2% | 119,200 |
| 2023/01/31 | 5,200 | 5,680 | 5,160 | 5,560 | +120 | +2.2% | 293,700 |
| 2023/01/30 | 5,270 | 5,490 | 5,200 | 5,440 | +240 | +4.6% | 165,700 |
| 2023/01/27 | 5,040 | 5,210 | 4,955 | 5,200 | +180 | +3.6% | 61,300 |
| 2023/01/26 | 5,100 | 5,110 | 5,000 | 5,020 | -80 | -1.6% | 27,100 |
| 2023/01/25 | 5,160 | 5,310 | 5,080 | 5,100 | -40 | -0.8% | 51,400 |
| 2023/01/24 | 5,160 | 5,200 | 5,010 | 5,140 | +60 | +1.2% | 33,700 |
| 2023/01/23 | 5,170 | 5,170 | 5,060 | 5,080 | -90 | -1.7% | 22,100 |
| 2023/01/20 | 5,150 | 5,220 | 5,120 | 5,170 | +70 | +1.4% | 21,400 |
| 2023/01/19 | 4,995 | 5,160 | 4,945 | 5,100 | +100 | +2% | 32,300 |
| 2023/01/18 | 4,870 | 5,030 | 4,800 | 5,000 | +150 | +3.1% | 45,400 |
| 2023/01/17 | 4,815 | 4,930 | 4,815 | 4,850 | +5 | +0.1% | 21,800 |
| 2023/01/16 | 4,940 | 5,040 | 4,800 | 4,845 | -100 | -2% | 48,400 |
| 2023/01/13 | 4,915 | 5,020 | 4,885 | 4,945 | +35 | +0.7% | 36,700 |
| 2023/01/12 | 5,300 | 5,300 | 4,870 | 4,910 | -370 | -7% | 107,800 |
| 2023/01/11 | 5,110 | 5,400 | 5,110 | 5,280 | +350 | +7.1% | 145,000 |
| 2023/01/10 | 4,965 | 5,070 | 4,905 | 4,930 | +100 | +2.1% | 34,300 |
| 2023/01/06 | 4,840 | 4,845 | 4,650 | 4,830 | -20 | -0.4% | 30,700 |
| 2023/01/05 | 4,810 | 4,900 | 4,770 | 4,850 | +100 | +2.1% | 41,400 |
| 2023/01/04 | 4,735 | 4,900 | 4,720 | 4,750 | +15 | +0.3% | 37,900 |
| 2022/12/30 | 4,715 | 4,800 | 4,700 | 4,735 | +60 | +1.3% | 37,800 |
| 2022/12/29 | 4,580 | 4,725 | 4,580 | 4,675 | +40 | +0.9% | 31,400 |
| 2022/12/28 | 4,700 | 4,770 | 4,580 | 4,635 | -125 | -2.6% | 40,600 |
| 2022/12/27 | 4,650 | 4,830 | 4,650 | 4,760 | +275 | +6.1% | 46,300 |
| 2022/12/26 | 4,500 | 4,530 | 4,405 | 4,485 | +25 | +0.6% | 41,700 |
| 2022/12/23 | 4,590 | 4,640 | 4,410 | 4,460 | -4,900 | -52.4% | 43,500 |
| 2022/12/22 | 9,500 | 9,630 | 9,270 | 9,360 | +50 | +0.5% | 18,700 |
| 2022/12/21 | 9,130 | 9,540 | 9,060 | 9,310 | +30 | +0.3% | 23,300 |
| 2022/12/20 | 9,650 | 9,670 | 9,050 | 9,280 | -340 | -3.5% | 53,900 |
| 2022/12/19 | 9,950 | 9,950 | 9,610 | 9,620 | -460 | -4.6% | 25,600 |
| 2022/12/16 | 10,200 | 10,330 | 10,020 | 10,080 | -230 | -2.2% | 13,900 |
| 2022/12/15 | 9,970 | 10,390 | 9,970 | 10,310 | +360 | +3.6% | 16,700 |
| 2022/12/14 | 9,950 | 10,190 | 9,870 | 9,950 | +150 | +1.5% | 22,200 |
| 2022/12/13 | 9,930 | 9,950 | 9,730 | 9,800 | -130 | -1.3% | 19,000 |
| 2022/12/12 | 9,990 | 10,030 | 9,780 | 9,930 | -180 | -1.8% | 21,700 |
| 2022/12/09 | 10,190 | 10,310 | 10,100 | 10,110 | -80 | -0.8% | 16,000 |
| 2022/12/08 | 10,190 | 10,300 | 9,910 | 10,190 | -20 | -0.2% | 21,200 |
| 2022/12/07 | 10,230 | 10,340 | 10,110 | 10,210 | -180 | -1.7% | 15,100 |
| 2022/12/06 | 10,490 | 10,600 | 10,070 | 10,390 | -170 | -1.6% | 31,700 |
| 2022/12/05 | 10,870 | 10,870 | 10,560 | 10,560 | -340 | -3.1% | 17,000 |
| 2022/12/02 | 10,800 | 11,000 | 10,610 | 10,900 | +40 | +0.4% | 24,000 |
| 2022/12/01 | 10,660 | 10,990 | 10,430 | 10,860 | +380 | +3.6% | 39,200 |
| 2022/11/30 | 10,970 | 10,970 | 10,420 | 10,480 | -560 | -5.1% | 39,000 |
| 2022/11/29 | 10,700 | 11,050 | 10,560 | 11,040 | +340 | +3.2% | 34,800 |
| 2022/11/28 | 11,210 | 11,250 | 10,510 | 10,700 | -130 | -1.2% | 69,800 |
| 2022/11/25 | 10,000 | 11,160 | 10,000 | 10,830 | +940 | +9.5% | 102,900 |
| 2022/11/24 | 9,910 | 10,170 | 9,880 | 9,890 | +120 | +1.2% | 31,300 |
| 2022/11/22 | 10,070 | 10,070 | 9,760 | 9,770 | -260 | -2.6% | 23,000 |
| 2022/11/21 | 9,950 | 10,220 | 9,880 | 10,030 | +230 | +2.3% | 27,500 |
551～
600
件表示中 / 1612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 | 823,000円 | +18.6% | +36.3% | 0.49% | 30.05倍 | 11.21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 |
| 宮越ＨＤ | 125,700円 | -12.9% | -29.8% | 0.00% | 139.67倍 | 1.91倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| シーアールイー | 169,500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 |
| ディア・ライフ | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94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 |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66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 |
市場注目の銘柄
チャート関連のコラム
