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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 6,840 | 7,190 | 6,840 | 7,160 | +310 | +4.5% | 62,200 |
| 2023/08/18 | 6,840 | 6,960 | 6,790 | 6,850 | -90 | -1.3% | 60,200 |
| 2023/08/17 | 7,070 | 7,100 | 6,850 | 6,940 | -190 | -2.7% | 45,300 |
| 2023/08/16 | 7,080 | 7,200 | 7,040 | 7,130 | -50 | -0.7% | 21,400 |
| 2023/08/15 | 7,040 | 7,220 | 7,000 | 7,180 | +190 | +2.7% | 44,000 |
| 2023/08/14 | 7,030 | 7,090 | 6,930 | 6,990 | +20 | +0.3% | 19,800 |
| 2023/08/10 | 7,080 | 7,280 | 6,960 | 6,970 | -110 | -1.6% | 49,700 |
| 2023/08/09 | 6,940 | 7,160 | 6,790 | 7,080 | +190 | +2.8% | 50,500 |
| 2023/08/08 | 7,220 | 7,220 | 6,850 | 6,890 | -380 | -5.2% | 92,000 |
| 2023/08/07 | 7,000 | 7,270 | 6,900 | 7,270 | +460 | +6.8% | 50,100 |
| 2023/08/04 | 6,920 | 7,070 | 6,760 | 6,810 | -80 | -1.2% | 58,000 |
| 2023/08/03 | 7,220 | 7,250 | 6,890 | 6,890 | -270 | -3.8% | 56,300 |
| 2023/08/02 | 6,910 | 7,600 | 6,820 | 7,160 | +280 | +4.1% | 166,400 |
| 2023/08/01 | 6,600 | 7,300 | 6,600 | 6,880 | +230 | +3.5% | 309,700 |
| 2023/07/31 | 6,690 | 6,730 | 6,540 | 6,650 | +120 | +1.8% | 64,900 |
| 2023/07/28 | 6,590 | 6,630 | 6,350 | 6,530 | -220 | -3.3% | 127,300 |
| 2023/07/27 | 6,590 | 6,750 | 6,590 | 6,750 | +150 | +2.3% | 16,400 |
| 2023/07/26 | 6,640 | 6,640 | 6,520 | 6,600 | -20 | -0.3% | 19,400 |
| 2023/07/25 | 6,820 | 6,820 | 6,580 | 6,620 | -150 | -2.2% | 29,900 |
| 2023/07/24 | 6,630 | 6,770 | 6,630 | 6,770 | +220 | +3.4% | 23,500 |
| 2023/07/21 | 6,700 | 6,700 | 6,550 | 6,550 | -210 | -3.1% | 36,100 |
| 2023/07/20 | 6,840 | 6,840 | 6,670 | 6,760 | -80 | -1.2% | 28,000 |
| 2023/07/19 | 6,850 | 6,880 | 6,760 | 6,840 | +90 | +1.3% | 18,700 |
| 2023/07/18 | 6,770 | 6,950 | 6,740 | 6,750 | +10 | +0.1% | 22,900 |
| 2023/07/14 | 6,830 | 6,920 | 6,710 | 6,740 | +50 | +0.7% | 29,000 |
| 2023/07/13 | 6,530 | 6,690 | 6,440 | 6,690 | +250 | +3.9% | 25,000 |
| 2023/07/12 | 6,630 | 6,630 | 6,440 | 6,440 | -190 | -2.9% | 20,100 |
| 2023/07/11 | 6,650 | 6,700 | 6,610 | 6,630 | +40 | +0.6% | 18,000 |
| 2023/07/10 | 6,550 | 6,730 | 6,510 | 6,590 | +120 | +1.9% | 28,200 |
| 2023/07/07 | 6,300 | 6,550 | 6,250 | 6,470 | +70 | +1.1% | 39,500 |
| 2023/07/06 | 6,610 | 6,660 | 6,400 | 6,400 | -340 | -5% | 47,300 |
| 2023/07/05 | 6,760 | 6,890 | 6,670 | 6,740 | -10 | -0.1% | 24,200 |
| 2023/07/04 | 6,700 | 6,800 | 6,630 | 6,750 | -50 | -0.7% | 25,100 |
| 2023/07/03 | 6,970 | 6,980 | 6,740 | 6,800 | -110 | -1.6% | 41,900 |
| 2023/06/30 | 7,010 | 7,110 | 6,800 | 6,910 | -100 | -1.4% | 66,600 |
| 2023/06/29 | 6,460 | 7,130 | 6,460 | 7,010 | +620 | +9.7% | 245,200 |
| 2023/06/28 | 6,290 | 6,410 | 6,190 | 6,390 | +200 | +3.2% | 44,600 |
| 2023/06/27 | 6,100 | 6,300 | 6,060 | 6,190 | +70 | +1.1% | 61,700 |
| 2023/06/26 | 6,320 | 6,330 | 6,100 | 6,120 | -280 | -4.4% | 56,700 |
| 2023/06/23 | 6,510 | 6,540 | 6,310 | 6,400 | +10 | +0.2% | 70,400 |
| 2023/06/22 | 6,210 | 6,450 | 6,200 | 6,390 | +150 | +2.4% | 82,900 |
| 2023/06/21 | 6,170 | 6,300 | 6,100 | 6,240 | +60 | +1% | 71,800 |
| 2023/06/20 | 6,080 | 6,180 | 6,010 | 6,180 | +60 | +1% | 59,900 |
| 2023/06/19 | 6,200 | 6,260 | 6,050 | 6,120 | +20 | +0.3% | 52,300 |
| 2023/06/16 | 5,960 | 6,130 | 5,910 | 6,100 | +160 | +2.7% | 41,700 |
| 2023/06/15 | 6,000 | 6,000 | 5,890 | 5,940 | -20 | -0.3% | 30,400 |
| 2023/06/14 | 6,020 | 6,020 | 5,890 | 5,960 | -50 | -0.8% | 67,600 |
| 2023/06/13 | 6,170 | 6,200 | 6,000 | 6,010 | -120 | -2% | 40,700 |
| 2023/06/12 | 5,940 | 6,140 | 5,900 | 6,130 | +190 | +3.2% | 44,100 |
| 2023/06/09 | 5,990 | 5,990 | 5,880 | 5,940 | ±0 | ±0% | 36,800 |
201～
250
件表示中 / 1397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 | 586,000円 | +20.9% | +40.0% | 0.43% | 29.83倍 | 11.46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 | 89,300円 | +14.9% | +21.3% | 5.15% | 7.66倍 | 1.77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 |
| ミガロＨＤ | 524,000円 | +17.2% | +2.8% | 0.92% | 30.59倍 | 3.69倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 青山財産 | 134,600円 | +5.3% | +1.2% | 3.42% | 14.65倍 | 3.45倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| 空港施設 | 59,800円 | +13.4% | +0.9% | 3.01% | 13.68倍 | 0.52倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム
