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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,320 | 5,430 | 4,830 | 4,880 | -410 | -7.8% | 80,000 |
| 2022/01/24 | 5,320 | 5,350 | 5,070 | 5,290 | -90 | -1.7% | 44,500 |
| 2022/01/21 | 5,500 | 5,510 | 5,300 | 5,380 | -230 | -4.1% | 34,200 |
| 2022/01/20 | 5,400 | 5,660 | 5,280 | 5,610 | +110 | +2% | 33,100 |
| 2022/01/19 | 5,650 | 5,740 | 5,450 | 5,500 | -180 | -3.2% | 29,600 |
| 2022/01/18 | 5,930 | 6,040 | 5,660 | 5,680 | -180 | -3.1% | 44,700 |
| 2022/01/17 | 5,770 | 6,020 | 5,770 | 5,860 | +150 | +2.6% | 36,900 |
| 2022/01/14 | 5,560 | 5,710 | 5,520 | 5,710 | +50 | +0.9% | 23,700 |
| 2022/01/13 | 5,940 | 6,100 | 5,650 | 5,660 | -250 | -4.2% | 37,200 |
| 2022/01/12 | 5,750 | 5,950 | 5,750 | 5,910 | +330 | +5.9% | 31,200 |
| 2022/01/11 | 5,700 | 5,740 | 5,510 | 5,580 | -160 | -2.8% | 26,200 |
| 2022/01/07 | 5,630 | 5,870 | 5,530 | 5,740 | +140 | +2.5% | 32,600 |
| 2022/01/06 | 5,650 | 5,850 | 5,570 | 5,600 | -110 | -1.9% | 30,100 |
| 2022/01/05 | 5,920 | 5,960 | 5,680 | 5,710 | -270 | -4.5% | 42,800 |
| 2022/01/04 | 6,160 | 6,160 | 5,920 | 5,980 | -120 | -2% | 26,900 |
| 2021/12/30 | 6,140 | 6,220 | 6,070 | 6,100 | -140 | -2.2% | 18,400 |
| 2021/12/29 | 6,350 | 6,400 | 6,150 | 6,240 | -90 | -1.4% | 21,800 |
| 2021/12/28 | 6,480 | 6,480 | 6,300 | 6,330 | -90 | -1.4% | 24,900 |
| 2021/12/27 | 6,580 | 6,620 | 6,350 | 6,420 | -160 | -2.4% | 18,000 |
| 2021/12/24 | 6,660 | 6,780 | 6,510 | 6,580 | -80 | -1.2% | 19,400 |
| 2021/12/23 | 6,850 | 6,850 | 6,610 | 6,660 | -90 | -1.3% | 9,100 |
| 2021/12/22 | 6,790 | 6,850 | 6,580 | 6,750 | -50 | -0.7% | 23,900 |
| 2021/12/21 | 6,450 | 6,800 | 6,250 | 6,800 | +550 | +8.8% | 39,200 |
| 2021/12/20 | 6,680 | 6,840 | 6,230 | 6,250 | -330 | -5% | 57,100 |
| 2021/12/17 | 6,370 | 6,740 | 6,350 | 6,580 | +20 | +0.3% | 52,200 |
| 2021/12/16 | 6,780 | 6,820 | 6,350 | 6,560 | +120 | +1.9% | 69,200 |
| 2021/12/15 | 6,230 | 6,550 | 6,230 | 6,440 | +230 | +3.7% | 26,900 |
| 2021/12/14 | 6,360 | 6,550 | 6,200 | 6,210 | -190 | -3% | 59,600 |
| 2021/12/13 | 7,010 | 7,080 | 6,370 | 6,400 | -520 | -7.5% | 88,800 |
| 2021/12/10 | 7,440 | 7,440 | 6,850 | 6,920 | -580 | -7.7% | 82,600 |
| 2021/12/09 | 7,480 | 7,640 | 7,340 | 7,500 | -10 | -0.1% | 24,200 |
| 2021/12/08 | 7,400 | 7,790 | 7,310 | 7,510 | +310 | +4.3% | 77,900 |
| 2021/12/07 | 7,090 | 7,300 | 6,930 | 7,200 | +310 | +4.5% | 44,200 |
| 2021/12/06 | 7,280 | 7,430 | 6,740 | 6,890 | -520 | -7% | 73,300 |
| 2021/12/03 | 7,070 | 7,420 | 6,950 | 7,410 | +510 | +7.4% | 44,900 |
| 2021/12/02 | 7,360 | 7,540 | 6,900 | 6,900 | -490 | -6.6% | 73,700 |
| 2021/12/01 | 7,050 | 7,470 | 6,840 | 7,390 | +340 | +4.8% | 57,200 |
| 2021/11/30 | 6,890 | 7,320 | 6,830 | 7,050 | +390 | +5.9% | 46,800 |
| 2021/11/29 | 6,930 | 7,080 | 6,660 | 6,660 | -500 | -7% | 53,900 |
| 2021/11/26 | 6,990 | 7,170 | 6,780 | 7,160 | +190 | +2.7% | 45,100 |
| 2021/11/25 | 7,150 | 7,500 | 6,950 | 6,970 | -30 | -0.4% | 52,300 |
| 2021/11/24 | 7,040 | 7,150 | 6,780 | 7,000 | -290 | -4% | 38,900 |
| 2021/11/22 | 7,300 | 7,410 | 6,950 | 7,290 | +60 | +0.8% | 31,500 |
| 2021/11/19 | 7,300 | 7,660 | 7,090 | 7,230 | -10 | -0.1% | 53,700 |
| 2021/11/18 | 7,700 | 7,820 | 7,200 | 7,240 | -640 | -8.1% | 100,700 |
| 2021/11/17 | 7,760 | 8,180 | 7,530 | 7,880 | +270 | +3.5% | 57,400 |
| 2021/11/16 | 7,340 | 7,900 | 7,120 | 7,610 | +120 | +1.6% | 113,400 |
| 2021/11/15 | 7,520 | 7,520 | 6,940 | 7,490 | +970 | +14.9% | 258,500 |
| 2021/11/12 | 6,520 | 6,520 | 6,520 | 6,520 | +1,000 | +18.1% | 8,000 |
| 2021/11/11 | 5,440 | 5,550 | 5,360 | 5,520 | -20 | -0.4% | 21,000 |
801～
850
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
