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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 5,890 | 5,890 | 5,740 | 5,770 | -60 | -1% | 21,000 |
| 2024/07/03 | 5,940 | 5,940 | 5,790 | 5,830 | -20 | -0.3% | 15,500 |
| 2024/07/02 | 5,950 | 5,950 | 5,690 | 5,850 | -100 | -1.7% | 47,800 |
| 2024/07/01 | 6,160 | 6,160 | 5,890 | 5,950 | -150 | -2.5% | 27,200 |
| 2024/06/28 | 6,170 | 6,170 | 6,030 | 6,100 | -20 | -0.3% | 18,300 |
| 2024/06/27 | 6,240 | 6,270 | 6,120 | 6,120 | -130 | -2.1% | 12,800 |
| 2024/06/26 | 6,180 | 6,290 | 6,170 | 6,250 | +120 | +2% | 24,200 |
| 2024/06/25 | 6,140 | 6,240 | 6,090 | 6,130 | +90 | +1.5% | 16,100 |
| 2024/06/24 | 5,860 | 6,040 | 5,860 | 6,040 | +190 | +3.2% | 16,200 |
| 2024/06/21 | 5,700 | 5,860 | 5,700 | 5,850 | +100 | +1.7% | 9,200 |
| 2024/06/20 | 5,750 | 5,800 | 5,710 | 5,750 | -30 | -0.5% | 6,300 |
| 2024/06/19 | 5,850 | 5,880 | 5,750 | 5,780 | -40 | -0.7% | 14,400 |
| 2024/06/18 | 5,890 | 6,010 | 5,820 | 5,820 | -20 | -0.3% | 12,900 |
| 2024/06/17 | 5,820 | 5,910 | 5,820 | 5,840 | -20 | -0.3% | 20,200 |
| 2024/06/14 | 5,830 | 5,910 | 5,810 | 5,860 | -70 | -1.2% | 9,500 |
| 2024/06/13 | 5,790 | 5,950 | 5,790 | 5,930 | +210 | +3.7% | 17,100 |
| 2024/06/12 | 5,830 | 5,870 | 5,720 | 5,720 | -90 | -1.5% | 13,400 |
| 2024/06/11 | 5,810 | 5,880 | 5,790 | 5,810 | ±0 | ±0% | 15,900 |
| 2024/06/10 | 5,820 | 5,870 | 5,760 | 5,810 | -60 | -1% | 13,500 |
| 2024/06/07 | 5,900 | 5,920 | 5,800 | 5,870 | -10 | -0.2% | 12,200 |
| 2024/06/06 | 6,080 | 6,080 | 5,800 | 5,880 | -170 | -2.8% | 32,200 |
| 2024/06/05 | 6,010 | 6,060 | 5,960 | 6,050 | +70 | +1.2% | 18,100 |
| 2024/06/04 | 5,740 | 6,030 | 5,740 | 5,980 | +220 | +3.8% | 30,300 |
| 2024/06/03 | 5,810 | 5,840 | 5,760 | 5,760 | -40 | -0.7% | 11,100 |
| 2024/05/31 | 5,700 | 5,830 | 5,670 | 5,800 | +90 | +1.6% | 17,000 |
| 2024/05/30 | 5,650 | 5,800 | 5,550 | 5,710 | -70 | -1.2% | 27,200 |
| 2024/05/29 | 6,030 | 6,040 | 5,780 | 5,780 | -330 | -5.4% | 34,600 |
| 2024/05/28 | 5,930 | 6,180 | 5,930 | 6,110 | +200 | +3.4% | 31,100 |
| 2024/05/27 | 5,850 | 5,940 | 5,760 | 5,910 | +90 | +1.5% | 20,800 |
| 2024/05/24 | 5,830 | 5,870 | 5,730 | 5,820 | -130 | -2.2% | 31,900 |
| 2024/05/23 | 6,230 | 6,280 | 5,940 | 5,950 | -240 | -3.9% | 41,400 |
| 2024/05/22 | 6,280 | 6,280 | 6,130 | 6,190 | -80 | -1.3% | 18,700 |
| 2024/05/21 | 6,300 | 6,410 | 6,270 | 6,270 | ±0 | ±0% | 32,700 |
| 2024/05/20 | 6,220 | 6,290 | 6,200 | 6,270 | +10 | +0.2% | 17,900 |
| 2024/05/17 | 6,200 | 6,270 | 6,160 | 6,260 | +10 | +0.2% | 30,500 |
| 2024/05/16 | 6,420 | 6,420 | 6,160 | 6,250 | -100 | -1.6% | 23,000 |
| 2024/05/15 | 6,430 | 6,430 | 6,290 | 6,350 | ±0 | ±0% | 32,800 |
| 2024/05/14 | 6,270 | 6,450 | 6,270 | 6,350 | +20 | +0.3% | 25,700 |
| 2024/05/13 | 6,110 | 6,380 | 6,110 | 6,330 | +190 | +3.1% | 34,900 |
| 2024/05/10 | 6,160 | 6,290 | 6,130 | 6,140 | -60 | -1% | 29,600 |
| 2024/05/09 | 6,230 | 6,340 | 6,080 | 6,200 | -70 | -1.1% | 56,700 |
| 2024/05/08 | 6,390 | 6,480 | 6,230 | 6,270 | -80 | -1.3% | 60,400 |
| 2024/05/07 | 6,080 | 6,480 | 6,020 | 6,350 | +470 | +8% | 107,300 |
| 2024/05/02 | 6,000 | 6,120 | 5,880 | 5,880 | -170 | -2.8% | 63,300 |
| 2024/05/01 | 5,730 | 6,140 | 5,600 | 6,050 | +590 | +10.8% | 221,000 |
| 2024/04/30 | 5,370 | 5,460 | 5,310 | 5,460 | +130 | +2.4% | 41,200 |
| 2024/04/26 | 5,290 | 5,340 | 5,150 | 5,330 | -50 | -0.9% | 52,300 |
| 2024/04/25 | 5,420 | 5,440 | 5,330 | 5,380 | +50 | +0.9% | 26,200 |
| 2024/04/24 | 5,520 | 5,570 | 5,310 | 5,330 | -150 | -2.7% | 27,300 |
| 2024/04/23 | 5,630 | 5,630 | 5,480 | 5,480 | -90 | -1.6% | 16,500 |
201～
250
件表示中 / 1611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 | 816,000円 | +18.6% | +36.3% | 0.49% | 29.80倍 | 11.12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 |
| ディア・ライフ | 109,700円 | +7.1% | +114.8% | 5.65% | 7.02倍 | 1.93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 |
| シーアールイー | 169,500円 | +13.1% | +16.3% | 0.00% | 9.97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 |
| 青山財産 | 189,000円 | +3.0% | +4.9% | 2.70% | 18.48倍 | 4.63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 |
| 地 主 | 207,300円 | +22.7% | -3.2% | 4.82% | 7.03倍 | 0.97倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
市場注目の銘柄
チャート関連のコラム
