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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 6,580 | 6,930 | 6,550 | 6,910 | +380 | +5.8% | 31,100 |
| 2022/04/07 | 6,710 | 6,720 | 6,470 | 6,530 | -340 | -4.9% | 38,200 |
| 2022/04/06 | 6,950 | 6,980 | 6,750 | 6,870 | -150 | -2.1% | 25,500 |
| 2022/04/05 | 7,070 | 7,150 | 6,960 | 7,020 | -10 | -0.1% | 21,000 |
| 2022/04/04 | 6,920 | 7,030 | 6,680 | 7,030 | +170 | +2.5% | 22,400 |
| 2022/04/01 | 6,890 | 6,990 | 6,680 | 6,860 | -40 | -0.6% | 23,500 |
| 2022/03/31 | 6,790 | 6,910 | 6,610 | 6,900 | +10 | +0.1% | 32,900 |
| 2022/03/30 | 6,740 | 6,890 | 6,700 | 6,890 | +340 | +5.2% | 51,700 |
| 2022/03/29 | 6,130 | 6,550 | 6,130 | 6,550 | +520 | +8.6% | 33,400 |
| 2022/03/28 | 6,290 | 6,320 | 6,020 | 6,030 | -360 | -5.6% | 36,500 |
| 2022/03/25 | 6,590 | 6,720 | 6,250 | 6,390 | -100 | -1.5% | 55,900 |
| 2022/03/24 | 6,300 | 6,510 | 6,120 | 6,490 | +130 | +2% | 35,200 |
| 2022/03/23 | 6,130 | 6,400 | 6,120 | 6,360 | +380 | +6.4% | 46,300 |
| 2022/03/22 | 5,950 | 6,060 | 5,790 | 5,980 | +130 | +2.2% | 40,500 |
| 2022/03/18 | 5,440 | 5,850 | 5,440 | 5,850 | +330 | +6% | 34,300 |
| 2022/03/17 | 5,630 | 5,750 | 5,520 | 5,520 | +160 | +3% | 27,500 |
| 2022/03/16 | 5,390 | 5,460 | 5,300 | 5,360 | +130 | +2.5% | 25,900 |
| 2022/03/15 | 5,250 | 5,320 | 5,120 | 5,230 | -120 | -2.2% | 23,400 |
| 2022/03/14 | 5,110 | 5,350 | 5,110 | 5,350 | +330 | +6.6% | 30,800 |
| 2022/03/11 | 5,140 | 5,210 | 4,925 | 5,020 | -180 | -3.5% | 19,800 |
| 2022/03/10 | 5,100 | 5,240 | 5,080 | 5,200 | +390 | +8.1% | 30,700 |
| 2022/03/09 | 5,000 | 5,100 | 4,805 | 4,810 | -140 | -2.8% | 21,000 |
| 2022/03/08 | 4,865 | 5,190 | 4,865 | 4,950 | +15 | +0.3% | 38,400 |
| 2022/03/07 | 4,920 | 4,960 | 4,805 | 4,935 | -185 | -3.6% | 30,500 |
| 2022/03/04 | 5,280 | 5,280 | 5,010 | 5,120 | -270 | -5% | 41,100 |
| 2022/03/03 | 5,650 | 5,730 | 5,320 | 5,390 | -60 | -1.1% | 38,700 |
| 2022/03/02 | 5,500 | 5,520 | 5,310 | 5,450 | -60 | -1.1% | 39,000 |
| 2022/03/01 | 5,350 | 5,590 | 5,230 | 5,510 | +340 | +6.6% | 39,800 |
| 2022/02/28 | 5,030 | 5,290 | 4,930 | 5,170 | +200 | +4% | 47,300 |
| 2022/02/25 | 4,675 | 5,030 | 4,600 | 4,970 | +480 | +10.7% | 50,200 |
| 2022/02/24 | 4,670 | 4,725 | 4,450 | 4,490 | -230 | -4.9% | 49,100 |
| 2022/02/22 | 4,750 | 4,875 | 4,695 | 4,720 | -95 | -2% | 26,800 |
| 2022/02/21 | 4,830 | 4,940 | 4,815 | 4,815 | -155 | -3.1% | 22,400 |
| 2022/02/18 | 4,780 | 5,030 | 4,730 | 4,970 | +120 | +2.5% | 28,100 |
| 2022/02/17 | 5,030 | 5,030 | 4,835 | 4,850 | -110 | -2.2% | 18,800 |
| 2022/02/16 | 5,100 | 5,120 | 4,890 | 4,960 | +25 | +0.5% | 30,300 |
| 2022/02/15 | 4,890 | 5,080 | 4,785 | 4,935 | +45 | +0.9% | 31,200 |
| 2022/02/14 | 4,855 | 4,975 | 4,755 | 4,890 | -180 | -3.6% | 36,600 |
| 2022/02/10 | 5,190 | 5,220 | 4,935 | 5,070 | +60 | +1.2% | 34,400 |
| 2022/02/09 | 4,945 | 5,080 | 4,855 | 5,010 | +215 | +4.5% | 34,900 |
| 2022/02/08 | 4,975 | 5,050 | 4,790 | 4,795 | -215 | -4.3% | 37,500 |
| 2022/02/07 | 5,230 | 5,330 | 4,900 | 5,010 | -210 | -4% | 58,400 |
| 2022/02/04 | 5,140 | 5,290 | 4,980 | 5,220 | +70 | +1.4% | 58,500 |
| 2022/02/03 | 5,450 | 5,470 | 5,130 | 5,150 | -500 | -8.8% | 74,700 |
| 2022/02/02 | 5,500 | 5,700 | 5,310 | 5,650 | +50 | +0.9% | 177,100 |
| 2022/02/01 | 5,600 | 5,600 | 5,600 | 5,600 | +705 | +14.4% | 6,500 |
| 2022/01/31 | 4,650 | 4,950 | 4,635 | 4,895 | +315 | +6.9% | 76,900 |
| 2022/01/28 | 4,660 | 4,685 | 4,445 | 4,580 | -70 | -1.5% | 46,800 |
| 2022/01/27 | 5,000 | 5,000 | 4,505 | 4,650 | -310 | -6.3% | 72,300 |
| 2022/01/26 | 4,905 | 5,030 | 4,750 | 4,960 | +80 | +1.6% | 42,400 |
751～
800
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
