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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,715 | 4,735 | 4,600 | 4,735 | -15 | -0.3% | 12,300 |
| 2021/08/26 | 4,600 | 4,850 | 4,600 | 4,750 | +165 | +3.6% | 29,400 |
| 2021/08/25 | 4,585 | 4,610 | 4,500 | 4,585 | +60 | +1.3% | 13,700 |
| 2021/08/24 | 4,530 | 4,570 | 4,475 | 4,525 | +45 | +1% | 18,200 |
| 2021/08/23 | 4,340 | 4,500 | 4,330 | 4,480 | +70 | +1.6% | 16,800 |
| 2021/08/20 | 4,400 | 4,500 | 4,310 | 4,410 | +15 | +0.3% | 21,700 |
| 2021/08/19 | 4,515 | 4,580 | 4,395 | 4,395 | -190 | -4.1% | 21,700 |
| 2021/08/18 | 4,400 | 4,620 | 4,360 | 4,585 | +255 | +5.9% | 29,900 |
| 2021/08/17 | 4,560 | 4,565 | 4,320 | 4,330 | -230 | -5% | 34,200 |
| 2021/08/16 | 4,735 | 4,740 | 4,510 | 4,560 | -140 | -3% | 36,700 |
| 2021/08/13 | 4,850 | 4,850 | 4,675 | 4,700 | -165 | -3.4% | 38,600 |
| 2021/08/12 | 4,975 | 4,980 | 4,835 | 4,865 | -70 | -1.4% | 18,700 |
| 2021/08/11 | 5,110 | 5,110 | 4,925 | 4,935 | -115 | -2.3% | 12,200 |
| 2021/08/10 | 4,935 | 5,100 | 4,845 | 5,050 | +185 | +3.8% | 18,800 |
| 2021/08/06 | 4,895 | 4,970 | 4,800 | 4,865 | +15 | +0.3% | 27,900 |
| 2021/08/05 | 5,320 | 5,380 | 4,850 | 4,850 | -390 | -7.4% | 54,600 |
| 2021/08/04 | 5,410 | 5,500 | 5,180 | 5,240 | -70 | -1.3% | 45,300 |
| 2021/08/03 | 5,100 | 5,520 | 5,090 | 5,310 | +160 | +3.1% | 61,200 |
| 2021/08/02 | 4,795 | 5,350 | 4,790 | 5,150 | +420 | +8.9% | 115,700 |
| 2021/07/30 | 4,730 | 4,845 | 4,345 | 4,730 | -310 | -6.2% | 230,900 |
| 2021/07/29 | 5,070 | 5,110 | 4,890 | 5,040 | +20 | +0.4% | 65,000 |
| 2021/07/28 | 5,060 | 5,060 | 4,890 | 5,020 | -10 | -0.2% | 33,200 |
| 2021/07/27 | 5,120 | 5,190 | 4,965 | 5,030 | +10 | +0.2% | 41,700 |
| 2021/07/26 | 5,160 | 5,240 | 4,990 | 5,020 | +55 | +1.1% | 67,600 |
| 2021/07/21 | 4,835 | 5,010 | 4,750 | 4,965 | +300 | +6.4% | 51,000 |
| 2021/07/20 | 4,800 | 4,950 | 4,665 | 4,665 | -205 | -4.2% | 57,700 |
| 2021/07/19 | 4,775 | 4,870 | 4,715 | 4,870 | +65 | +1.4% | 34,400 |
| 2021/07/16 | 4,590 | 4,845 | 4,575 | 4,805 | +215 | +4.7% | 39,300 |
| 2021/07/15 | 4,650 | 4,695 | 4,550 | 4,590 | -115 | -2.4% | 44,200 |
| 2021/07/14 | 4,775 | 4,785 | 4,655 | 4,705 | -45 | -0.9% | 35,000 |
| 2021/07/13 | 4,735 | 4,835 | 4,715 | 4,750 | -30 | -0.6% | 24,400 |
| 2021/07/12 | 4,785 | 4,830 | 4,705 | 4,780 | -40 | -0.8% | 24,500 |
| 2021/07/09 | 4,710 | 4,860 | 4,705 | 4,820 | ±0 | ±0% | 28,600 |
| 2021/07/08 | 4,985 | 5,000 | 4,735 | 4,820 | -175 | -3.5% | 61,000 |
| 2021/07/07 | 4,990 | 5,040 | 4,925 | 4,995 | -145 | -2.8% | 34,200 |
| 2021/07/06 | 4,875 | 5,150 | 4,835 | 5,140 | +260 | +5.3% | 45,100 |
| 2021/07/05 | 5,020 | 5,020 | 4,835 | 4,880 | -200 | -3.9% | 44,200 |
| 2021/07/02 | 4,885 | 5,100 | 4,835 | 5,080 | +125 | +2.5% | 38,100 |
| 2021/07/01 | 5,010 | 5,020 | 4,880 | 4,955 | -95 | -1.9% | 44,100 |
| 2021/06/30 | 5,180 | 5,190 | 4,990 | 5,050 | -70 | -1.4% | 38,100 |
| 2021/06/29 | 5,300 | 5,320 | 5,100 | 5,120 | -140 | -2.7% | 37,500 |
| 2021/06/28 | 5,330 | 5,430 | 5,260 | 5,260 | -80 | -1.5% | 17,100 |
| 2021/06/25 | 5,280 | 5,380 | 5,220 | 5,340 | +30 | +0.6% | 21,400 |
| 2021/06/24 | 5,630 | 5,630 | 5,280 | 5,310 | -340 | -6% | 61,000 |
| 2021/06/23 | 5,390 | 5,650 | 5,390 | 5,650 | +340 | +6.4% | 53,800 |
| 2021/06/22 | 5,230 | 5,360 | 5,150 | 5,310 | +90 | +1.7% | 26,600 |
| 2021/06/21 | 5,090 | 5,320 | 5,050 | 5,220 | +70 | +1.4% | 35,600 |
| 2021/06/18 | 5,440 | 5,520 | 5,150 | 5,150 | -210 | -3.9% | 40,400 |
| 2021/06/17 | 5,370 | 5,370 | 5,170 | 5,360 | -40 | -0.7% | 40,000 |
| 2021/06/16 | 5,200 | 5,420 | 5,180 | 5,400 | +120 | +2.3% | 36,300 |
901～
950
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
