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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 7,240 | 7,240 | 6,700 | 6,900 | -220 | -3.1% | 37,600 |
| 2025/01/15 | 7,240 | 7,500 | 7,100 | 7,120 | +130 | +1.9% | 26,700 |
| 2025/01/14 | 7,310 | 7,310 | 6,960 | 6,990 | -290 | -4% | 21,400 |
| 2025/01/10 | 7,210 | 7,330 | 7,200 | 7,280 | +70 | +1% | 11,800 |
| 2025/01/09 | 7,240 | 7,320 | 7,200 | 7,210 | -30 | -0.4% | 10,900 |
| 2025/01/08 | 6,930 | 7,260 | 6,930 | 7,240 | +320 | +4.6% | 27,300 |
| 2025/01/07 | 7,000 | 7,000 | 6,830 | 6,920 | -10 | -0.1% | 16,200 |
| 2025/01/06 | 7,040 | 7,200 | 6,920 | 6,930 | -10 | -0.1% | 24,200 |
| 2024/12/30 | 7,030 | 7,220 | 6,860 | 6,940 | -70 | -1% | 23,100 |
| 2024/12/27 | 6,890 | 7,140 | 6,880 | 7,010 | +200 | +2.9% | 23,700 |
| 2024/12/26 | 6,890 | 6,900 | 6,740 | 6,810 | -40 | -0.6% | 12,200 |
| 2024/12/25 | 6,770 | 6,950 | 6,770 | 6,850 | +90 | +1.3% | 12,200 |
| 2024/12/24 | 7,010 | 7,010 | 6,740 | 6,760 | -150 | -2.2% | 11,400 |
| 2024/12/23 | 7,000 | 7,040 | 6,830 | 6,910 | ±0 | ±0% | 19,900 |
| 2024/12/20 | 6,720 | 7,010 | 6,700 | 6,910 | +210 | +3.1% | 27,500 |
| 2024/12/19 | 6,680 | 6,850 | 6,680 | 6,700 | -130 | -1.9% | 17,600 |
| 2024/12/18 | 6,910 | 6,940 | 6,810 | 6,830 | -110 | -1.6% | 33,000 |
| 2024/12/17 | 7,130 | 7,130 | 6,930 | 6,940 | -190 | -2.7% | 17,400 |
| 2024/12/16 | 7,140 | 7,190 | 7,080 | 7,130 | ±0 | ±0% | 15,500 |
| 2024/12/13 | 7,400 | 7,400 | 7,130 | 7,130 | -320 | -4.3% | 28,200 |
| 2024/12/12 | 7,450 | 7,600 | 7,380 | 7,450 | +140 | +1.9% | 26,800 |
| 2024/12/11 | 7,510 | 7,790 | 7,310 | 7,310 | -100 | -1.3% | 33,100 |
| 2024/12/10 | 7,470 | 7,550 | 7,360 | 7,410 | -30 | -0.4% | 10,300 |
| 2024/12/09 | 7,470 | 7,520 | 7,170 | 7,440 | -30 | -0.4% | 31,000 |
| 2024/12/06 | 7,580 | 7,650 | 7,470 | 7,470 | -120 | -1.6% | 8,400 |
| 2024/12/05 | 7,510 | 7,680 | 7,410 | 7,590 | +210 | +2.8% | 20,300 |
| 2024/12/04 | 7,470 | 7,470 | 7,310 | 7,380 | -90 | -1.2% | 20,400 |
| 2024/12/03 | 7,340 | 7,560 | 7,300 | 7,470 | -20 | -0.3% | 28,500 |
| 2024/12/02 | 7,340 | 7,580 | 7,080 | 7,490 | +110 | +1.5% | 36,600 |
| 2024/11/29 | 7,350 | 7,520 | 7,230 | 7,380 | -100 | -1.3% | 37,000 |
| 2024/11/28 | 7,600 | 7,600 | 7,370 | 7,480 | -190 | -2.5% | 33,000 |
| 2024/11/27 | 7,900 | 7,900 | 7,540 | 7,670 | -220 | -2.8% | 47,800 |
| 2024/11/26 | 7,760 | 7,990 | 7,750 | 7,890 | +130 | +1.7% | 22,500 |
| 2024/11/25 | 7,960 | 7,990 | 7,700 | 7,760 | -130 | -1.6% | 38,800 |
| 2024/11/22 | 7,770 | 7,890 | 7,660 | 7,890 | +160 | +2.1% | 25,900 |
| 2024/11/21 | 7,690 | 7,750 | 7,590 | 7,730 | +60 | +0.8% | 24,300 |
| 2024/11/20 | 7,350 | 7,690 | 7,330 | 7,670 | +320 | +4.4% | 64,700 |
| 2024/11/19 | 7,370 | 7,400 | 7,220 | 7,350 | +30 | +0.4% | 49,300 |
| 2024/11/18 | 7,380 | 7,390 | 7,050 | 7,320 | -80 | -1.1% | 81,900 |
| 2024/11/15 | 6,820 | 7,400 | 6,750 | 7,400 | +680 | +10.1% | 189,000 |
| 2024/11/14 | 6,620 | 6,720 | 6,460 | 6,720 | +1,000 | +17.5% | 182,000 |
| 2024/11/13 | 5,730 | 5,810 | 5,630 | 5,720 | +30 | +0.5% | 77,300 |
| 2024/11/12 | 5,640 | 5,730 | 5,570 | 5,690 | +60 | +1.1% | 24,700 |
| 2024/11/11 | 5,630 | 5,670 | 5,540 | 5,630 | -80 | -1.4% | 12,200 |
| 2024/11/08 | 5,660 | 5,780 | 5,660 | 5,710 | +50 | +0.9% | 15,600 |
| 2024/11/07 | 5,580 | 5,690 | 5,530 | 5,660 | +130 | +2.4% | 16,800 |
| 2024/11/06 | 5,580 | 5,640 | 5,450 | 5,530 | -30 | -0.5% | 29,300 |
| 2024/11/05 | 5,630 | 5,650 | 5,530 | 5,560 | ±0 | ±0% | 13,900 |
| 2024/11/01 | 5,820 | 5,840 | 5,560 | 5,560 | -340 | -5.8% | 29,000 |
| 2024/10/31 | 5,840 | 5,950 | 5,800 | 5,900 | -20 | -0.3% | 12,600 |
101～
150
件表示中 / 1640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 | 877,000円 | +18.6% | +36.3% | 1.37% | 32.02倍 | 11.95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 |
| ミラースＨＤ | 38,000円 | +10.1% | -3.4% | 5.53% | 6.45倍 | 0.62倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ディア・ライフ | 115,800円 | +70.7% | +114.8% | 5.35% | 7.41倍 | 2.09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 |
| 三交ＧＨＤ | 48,200円 | +3.0% | -1.3% | 3.32% | 8.19倍 | 0.77倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ムゲンエステト | 202,800円 | +29.8% | +12.4% | 5.52% | 7.29倍 | 1.48倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
