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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 8,410 | 8,630 | 8,340 | 8,590 | +120 | +1.4% | 14,300 |
| 2022/09/02 | 8,520 | 8,580 | 8,370 | 8,470 | -50 | -0.6% | 10,200 |
| 2022/09/01 | 8,720 | 8,720 | 8,510 | 8,520 | -250 | -2.9% | 11,700 |
| 2022/08/31 | 8,550 | 8,900 | 8,500 | 8,770 | +200 | +2.3% | 21,400 |
| 2022/08/30 | 8,460 | 8,590 | 8,300 | 8,570 | +110 | +1.3% | 12,900 |
| 2022/08/29 | 8,150 | 8,500 | 8,120 | 8,460 | +10 | +0.1% | 20,300 |
| 2022/08/26 | 8,690 | 8,690 | 8,430 | 8,450 | -240 | -2.8% | 14,800 |
| 2022/08/25 | 8,770 | 8,910 | 8,650 | 8,690 | +70 | +0.8% | 16,500 |
| 2022/08/24 | 8,650 | 8,750 | 8,540 | 8,620 | +60 | +0.7% | 9,800 |
| 2022/08/23 | 8,250 | 8,640 | 8,080 | 8,560 | +270 | +3.3% | 33,300 |
| 2022/08/22 | 8,280 | 8,420 | 8,230 | 8,290 | -220 | -2.6% | 24,600 |
| 2022/08/19 | 8,740 | 8,880 | 8,480 | 8,510 | -330 | -3.7% | 28,500 |
| 2022/08/18 | 8,400 | 8,850 | 8,310 | 8,840 | +400 | +4.7% | 26,200 |
| 2022/08/17 | 8,470 | 8,510 | 8,200 | 8,440 | -10 | -0.1% | 25,500 |
| 2022/08/16 | 7,960 | 8,510 | 7,960 | 8,450 | +490 | +6.2% | 45,500 |
| 2022/08/15 | 8,020 | 8,080 | 7,830 | 7,960 | -160 | -2% | 30,500 |
| 2022/08/12 | 8,320 | 8,340 | 8,090 | 8,120 | -60 | -0.7% | 12,000 |
| 2022/08/10 | 8,150 | 8,320 | 7,940 | 8,180 | -160 | -1.9% | 31,900 |
| 2022/08/09 | 7,750 | 8,380 | 7,750 | 8,340 | +650 | +8.5% | 62,400 |
| 2022/08/08 | 7,440 | 7,690 | 7,320 | 7,690 | +250 | +3.4% | 31,000 |
| 2022/08/05 | 7,660 | 7,750 | 7,350 | 7,440 | -250 | -3.3% | 26,100 |
| 2022/08/04 | 7,620 | 7,880 | 7,620 | 7,690 | +90 | +1.2% | 31,700 |
| 2022/08/03 | 7,110 | 8,230 | 7,070 | 7,600 | +490 | +6.9% | 168,100 |
| 2022/08/02 | 6,830 | 7,270 | 6,830 | 7,110 | +290 | +4.3% | 68,600 |
| 2022/08/01 | 6,680 | 7,050 | 6,650 | 6,820 | -610 | -8.2% | 106,900 |
| 2022/07/29 | 7,390 | 7,520 | 7,090 | 7,430 | +80 | +1.1% | 61,800 |
| 2022/07/28 | 7,380 | 7,520 | 7,310 | 7,350 | +100 | +1.4% | 28,200 |
| 2022/07/27 | 7,370 | 7,370 | 7,170 | 7,250 | -120 | -1.6% | 15,700 |
| 2022/07/26 | 7,090 | 7,440 | 7,050 | 7,370 | +280 | +3.9% | 18,900 |
| 2022/07/25 | 7,230 | 7,230 | 7,050 | 7,090 | -190 | -2.6% | 18,500 |
| 2022/07/22 | 7,350 | 7,350 | 7,110 | 7,280 | -60 | -0.8% | 22,100 |
| 2022/07/21 | 7,290 | 7,410 | 7,290 | 7,340 | +30 | +0.4% | 12,300 |
| 2022/07/20 | 7,410 | 7,490 | 7,270 | 7,310 | -10 | -0.1% | 16,500 |
| 2022/07/19 | 7,270 | 7,430 | 7,060 | 7,320 | +40 | +0.5% | 13,800 |
| 2022/07/15 | 7,380 | 7,430 | 7,230 | 7,280 | -30 | -0.4% | 11,200 |
| 2022/07/14 | 7,330 | 7,470 | 7,280 | 7,310 | -10 | -0.1% | 12,700 |
| 2022/07/13 | 7,530 | 7,530 | 7,290 | 7,320 | -190 | -2.5% | 21,000 |
| 2022/07/12 | 7,750 | 7,810 | 7,510 | 7,510 | -330 | -4.2% | 19,100 |
| 2022/07/11 | 7,620 | 7,980 | 7,620 | 7,840 | +300 | +4% | 24,000 |
| 2022/07/08 | 7,500 | 7,750 | 7,240 | 7,540 | +50 | +0.7% | 49,900 |
| 2022/07/07 | 7,740 | 7,740 | 7,470 | 7,490 | -210 | -2.7% | 11,800 |
| 2022/07/06 | 7,750 | 7,930 | 7,450 | 7,700 | -20 | -0.3% | 18,600 |
| 2022/07/05 | 7,120 | 7,790 | 7,120 | 7,720 | +600 | +8.4% | 38,600 |
| 2022/07/04 | 7,210 | 7,240 | 7,060 | 7,120 | -10 | -0.1% | 15,900 |
| 2022/07/01 | 7,300 | 7,450 | 6,940 | 7,130 | -100 | -1.4% | 54,300 |
| 2022/06/30 | 7,270 | 7,380 | 7,150 | 7,230 | -50 | -0.7% | 20,900 |
| 2022/06/29 | 7,990 | 7,990 | 7,250 | 7,280 | -860 | -10.6% | 87,200 |
| 2022/06/28 | 7,310 | 8,180 | 7,230 | 8,140 | +850 | +11.7% | 111,500 |
| 2022/06/27 | 7,240 | 7,360 | 7,100 | 7,290 | +10 | +0.1% | 31,600 |
| 2022/06/24 | 7,040 | 7,280 | 7,010 | 7,280 | +340 | +4.9% | 63,700 |
651～
700
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
