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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 4,740 | 4,770 | 4,550 | 4,650 | -90 | -1.9% | 16,400 |
| 2020/08/19 | 4,780 | 4,935 | 4,740 | 4,740 | +40 | +0.9% | 19,700 |
| 2020/08/18 | 4,620 | 4,770 | 4,540 | 4,700 | +190 | +4.2% | 23,500 |
| 2020/08/17 | 4,195 | 4,700 | 4,195 | 4,510 | +370 | +8.9% | 28,700 |
| 2020/08/14 | 4,005 | 4,165 | 3,950 | 4,140 | +65 | +1.6% | 11,100 |
| 2020/08/13 | 3,975 | 4,150 | 3,910 | 4,075 | +155 | +4% | 12,800 |
| 2020/08/12 | 3,985 | 4,100 | 3,835 | 3,920 | -65 | -1.6% | 12,900 |
| 2020/08/11 | 3,810 | 4,025 | 3,780 | 3,985 | +170 | +4.5% | 18,200 |
| 2020/08/07 | 3,785 | 3,820 | 3,720 | 3,815 | +30 | +0.8% | 14,200 |
| 2020/08/06 | 3,620 | 3,835 | 3,620 | 3,785 | +220 | +6.2% | 26,200 |
| 2020/08/05 | 3,365 | 3,570 | 3,350 | 3,565 | +200 | +5.9% | 16,800 |
| 2020/08/04 | 3,260 | 3,440 | 3,260 | 3,365 | +110 | +3.4% | 34,600 |
| 2020/08/03 | 3,750 | 3,750 | 3,230 | 3,255 | -380 | -10.5% | 70,700 |
| 2020/07/31 | 3,790 | 3,950 | 3,410 | 3,635 | -460 | -11.2% | 170,000 |
| 2020/07/30 | 3,910 | 4,115 | 3,900 | 4,095 | +195 | +5% | 63,900 |
| 2020/07/29 | 3,890 | 3,960 | 3,840 | 3,900 | -30 | -0.8% | 14,900 |
| 2020/07/28 | 3,985 | 3,985 | 3,815 | 3,930 | -20 | -0.5% | 22,800 |
| 2020/07/27 | 4,065 | 4,065 | 3,835 | 3,950 | -160 | -3.9% | 33,600 |
| 2020/07/22 | 4,060 | 4,110 | 3,990 | 4,110 | +50 | +1.2% | 12,000 |
| 2020/07/21 | 4,070 | 4,170 | 4,030 | 4,060 | +30 | +0.7% | 16,500 |
| 2020/07/20 | 4,100 | 4,200 | 3,980 | 4,030 | -65 | -1.6% | 17,900 |
| 2020/07/17 | 4,200 | 4,270 | 4,010 | 4,095 | -90 | -2.2% | 21,800 |
| 2020/07/16 | 4,385 | 4,465 | 4,100 | 4,185 | -130 | -3% | 24,100 |
| 2020/07/15 | 4,115 | 4,350 | 4,115 | 4,315 | +245 | +6% | 26,800 |
| 2020/07/14 | 4,180 | 4,180 | 3,945 | 4,070 | -140 | -3.3% | 52,000 |
| 2020/07/13 | 4,255 | 4,320 | 4,160 | 4,210 | -5 | -0.1% | 24,200 |
| 2020/07/10 | 4,365 | 4,465 | 4,165 | 4,215 | -115 | -2.7% | 37,000 |
| 2020/07/09 | 4,410 | 4,505 | 4,265 | 4,330 | -75 | -1.7% | 34,800 |
| 2020/07/08 | 4,580 | 4,580 | 4,350 | 4,405 | -175 | -3.8% | 37,200 |
| 2020/07/07 | 4,550 | 4,775 | 4,455 | 4,580 | +50 | +1.1% | 46,600 |
| 2020/07/06 | 4,220 | 4,600 | 4,140 | 4,530 | +240 | +5.6% | 60,200 |
| 2020/07/03 | 3,900 | 4,325 | 3,900 | 4,290 | +425 | +11% | 77,000 |
| 2020/07/02 | 3,955 | 4,150 | 3,635 | 3,865 | -20 | -0.5% | 95,700 |
| 2020/07/01 | 3,695 | 4,215 | 3,695 | 3,885 | +200 | +5.4% | 94,300 |
| 2020/06/30 | 3,900 | 3,945 | 3,590 | 3,685 | -50 | -1.3% | 48,800 |
| 2020/06/29 | 3,955 | 4,080 | 3,710 | 3,735 | -255 | -6.4% | 60,300 |
| 2020/06/26 | 4,380 | 4,425 | 3,710 | 3,990 | -320 | -7.4% | 166,400 |
| 2020/06/25 | 3,540 | 4,310 | 3,540 | 4,310 | +700 | +19.4% | 107,200 |
| 2020/06/24 | 3,585 | 3,885 | 3,550 | 3,610 | +160 | +4.6% | 101,500 |
| 2020/06/23 | 3,400 | 3,770 | 3,290 | 3,450 | +155 | +4.7% | 82,500 |
| 2020/06/22 | 3,355 | 3,355 | 3,275 | 3,295 | -60 | -1.8% | 8,200 |
| 2020/06/19 | 3,300 | 3,375 | 3,285 | 3,355 | +55 | +1.7% | 7,700 |
| 2020/06/18 | 3,330 | 3,335 | 3,250 | 3,300 | -40 | -1.2% | 6,600 |
| 2020/06/17 | 3,435 | 3,520 | 3,300 | 3,340 | -65 | -1.9% | 12,900 |
| 2020/06/16 | 3,290 | 3,415 | 3,290 | 3,405 | +170 | +5.3% | 10,300 |
| 2020/06/15 | 3,330 | 3,400 | 3,110 | 3,235 | -15 | -0.5% | 17,300 |
| 2020/06/12 | 3,045 | 3,355 | 3,010 | 3,250 | -145 | -4.3% | 23,600 |
| 2020/06/11 | 3,460 | 3,505 | 3,355 | 3,395 | -65 | -1.9% | 13,000 |
| 2020/06/10 | 3,450 | 3,520 | 3,350 | 3,460 | ±0 | ±0% | 7,200 |
| 2020/06/09 | 3,585 | 3,630 | 3,425 | 3,460 | -120 | -3.4% | 20,300 |
1151～
1200
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
