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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 10,160 | 10,160 | 9,800 | 9,800 | -540 | -5.2% | 47,800 |
| 2022/11/17 | 9,880 | 10,390 | 9,770 | 10,340 | +280 | +2.8% | 47,500 |
| 2022/11/16 | 9,890 | 10,190 | 9,590 | 10,060 | +310 | +3.2% | 45,100 |
| 2022/11/15 | 10,180 | 10,250 | 9,750 | 9,750 | -410 | -4% | 35,000 |
| 2022/11/14 | 10,320 | 10,320 | 9,740 | 10,160 | -60 | -0.6% | 68,200 |
| 2022/11/11 | 10,690 | 10,690 | 10,000 | 10,220 | +1,030 | +11.2% | 120,400 |
| 2022/11/10 | 8,870 | 9,250 | 8,860 | 9,190 | +380 | +4.3% | 42,900 |
| 2022/11/09 | 8,800 | 8,900 | 8,670 | 8,810 | +160 | +1.8% | 11,600 |
| 2022/11/08 | 8,460 | 8,720 | 8,460 | 8,650 | +270 | +3.2% | 9,400 |
| 2022/11/07 | 8,530 | 8,530 | 8,350 | 8,380 | ±0 | ±0% | 7,300 |
| 2022/11/04 | 8,430 | 8,510 | 8,320 | 8,380 | -50 | -0.6% | 5,000 |
| 2022/11/02 | 8,580 | 8,620 | 8,430 | 8,430 | -230 | -2.7% | 8,200 |
| 2022/11/01 | 8,570 | 8,680 | 8,500 | 8,660 | +160 | +1.9% | 9,300 |
| 2022/10/31 | 8,240 | 8,580 | 8,240 | 8,500 | +190 | +2.3% | 17,300 |
| 2022/10/28 | 8,220 | 8,340 | 8,170 | 8,310 | -20 | -0.2% | 4,500 |
| 2022/10/27 | 8,190 | 8,390 | 8,150 | 8,330 | +180 | +2.2% | 7,100 |
| 2022/10/26 | 8,130 | 8,210 | 8,110 | 8,150 | +20 | +0.2% | 7,000 |
| 2022/10/25 | 8,190 | 8,200 | 8,120 | 8,130 | -20 | -0.2% | 6,800 |
| 2022/10/24 | 8,320 | 8,420 | 8,150 | 8,150 | -110 | -1.3% | 8,000 |
| 2022/10/21 | 8,100 | 8,270 | 8,090 | 8,260 | +90 | +1.1% | 4,200 |
| 2022/10/20 | 8,120 | 8,230 | 8,080 | 8,170 | -60 | -0.7% | 6,300 |
| 2022/10/19 | 8,130 | 8,230 | 8,050 | 8,230 | +80 | +1% | 7,300 |
| 2022/10/18 | 8,160 | 8,270 | 8,000 | 8,150 | ±0 | ±0% | 7,800 |
| 2022/10/17 | 7,930 | 8,150 | 7,930 | 8,150 | +100 | +1.2% | 7,700 |
| 2022/10/14 | 7,910 | 8,120 | 7,910 | 8,050 | +300 | +3.9% | 6,100 |
| 2022/10/13 | 8,000 | 8,000 | 7,730 | 7,750 | -210 | -2.6% | 12,300 |
| 2022/10/12 | 7,970 | 7,990 | 7,810 | 7,960 | +80 | +1% | 8,400 |
| 2022/10/11 | 8,000 | 8,000 | 7,820 | 7,880 | -120 | -1.5% | 10,800 |
| 2022/10/07 | 8,190 | 8,300 | 8,000 | 8,000 | -300 | -3.6% | 14,300 |
| 2022/10/06 | 8,230 | 8,420 | 8,230 | 8,300 | +20 | +0.2% | 5,500 |
| 2022/10/05 | 8,440 | 8,470 | 8,210 | 8,280 | -10 | -0.1% | 8,100 |
| 2022/10/04 | 8,480 | 8,490 | 8,290 | 8,290 | -40 | -0.5% | 8,400 |
| 2022/10/03 | 8,010 | 8,330 | 7,950 | 8,330 | +230 | +2.8% | 8,300 |
| 2022/09/30 | 8,150 | 8,350 | 8,010 | 8,100 | -110 | -1.3% | 12,900 |
| 2022/09/29 | 8,190 | 8,450 | 8,150 | 8,210 | +290 | +3.7% | 17,900 |
| 2022/09/28 | 8,240 | 8,240 | 7,900 | 7,920 | -180 | -2.2% | 12,400 |
| 2022/09/27 | 8,060 | 8,260 | 7,950 | 8,100 | +170 | +2.1% | 13,600 |
| 2022/09/26 | 8,110 | 8,110 | 7,760 | 7,930 | -110 | -1.4% | 10,900 |
| 2022/09/22 | 7,710 | 8,120 | 7,680 | 8,040 | +190 | +2.4% | 14,100 |
| 2022/09/21 | 7,950 | 7,950 | 7,800 | 7,850 | -220 | -2.7% | 8,700 |
| 2022/09/20 | 8,170 | 8,170 | 7,910 | 8,070 | +50 | +0.6% | 6,400 |
| 2022/09/16 | 8,270 | 8,270 | 7,990 | 8,020 | -240 | -2.9% | 19,700 |
| 2022/09/15 | 8,420 | 8,550 | 8,260 | 8,260 | -140 | -1.7% | 13,500 |
| 2022/09/14 | 8,230 | 8,420 | 8,200 | 8,400 | -130 | -1.5% | 18,200 |
| 2022/09/13 | 8,450 | 8,640 | 8,450 | 8,530 | +80 | +0.9% | 10,200 |
| 2022/09/12 | 8,560 | 8,770 | 8,410 | 8,450 | -60 | -0.7% | 18,600 |
| 2022/09/09 | 8,670 | 8,700 | 8,510 | 8,510 | -210 | -2.4% | 17,600 |
| 2022/09/08 | 8,700 | 8,880 | 8,700 | 8,720 | +120 | +1.4% | 11,700 |
| 2022/09/07 | 8,800 | 8,800 | 8,440 | 8,600 | -200 | -2.3% | 16,600 |
| 2022/09/06 | 8,580 | 9,000 | 8,580 | 8,800 | +210 | +2.4% | 22,300 |
601～
650
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
