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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 5,370 | 5,370 | 5,080 | 5,130 | -250 | -4.6% | 38,100 |
| 2024/08/16 | 5,380 | 5,460 | 5,260 | 5,380 | +110 | +2.1% | 36,100 |
| 2024/08/15 | 5,100 | 5,300 | 5,100 | 5,270 | +90 | +1.7% | 22,700 |
| 2024/08/14 | 5,200 | 5,270 | 5,100 | 5,180 | +10 | +0.2% | 38,300 |
| 2024/08/13 | 4,835 | 5,180 | 4,835 | 5,170 | +370 | +7.7% | 53,500 |
| 2024/08/09 | 4,885 | 5,030 | 4,750 | 4,800 | -65 | -1.3% | 31,000 |
| 2024/08/08 | 4,670 | 4,965 | 4,670 | 4,865 | +125 | +2.6% | 53,300 |
| 2024/08/07 | 4,520 | 4,855 | 4,475 | 4,740 | +210 | +4.6% | 76,200 |
| 2024/08/06 | 4,545 | 4,665 | 4,450 | 4,530 | +475 | +11.7% | 87,900 |
| 2024/08/05 | 4,525 | 4,600 | 4,050 | 4,055 | -695 | -14.6% | 134,600 |
| 2024/08/02 | 4,900 | 4,925 | 4,505 | 4,750 | -450 | -8.7% | 169,300 |
| 2024/08/01 | 5,590 | 5,640 | 5,200 | 5,200 | -1,000 | -16.1% | 121,800 |
| 2024/07/31 | 6,200 | 6,230 | 6,090 | 6,200 | -90 | -1.4% | 42,500 |
| 2024/07/30 | 6,260 | 6,300 | 6,130 | 6,290 | +30 | +0.5% | 27,200 |
| 2024/07/29 | 6,150 | 6,280 | 6,080 | 6,260 | +170 | +2.8% | 25,600 |
| 2024/07/26 | 6,150 | 6,230 | 6,070 | 6,090 | -40 | -0.7% | 12,600 |
| 2024/07/25 | 6,080 | 6,200 | 6,050 | 6,130 | +50 | +0.8% | 17,600 |
| 2024/07/24 | 6,140 | 6,260 | 6,080 | 6,080 | -30 | -0.5% | 21,800 |
| 2024/07/23 | 6,250 | 6,250 | 6,080 | 6,110 | +40 | +0.7% | 10,300 |
| 2024/07/22 | 6,200 | 6,200 | 6,040 | 6,070 | -110 | -1.8% | 16,700 |
| 2024/07/19 | 6,240 | 6,250 | 6,070 | 6,180 | -60 | -1% | 19,700 |
| 2024/07/18 | 6,390 | 6,480 | 6,230 | 6,240 | -60 | -1% | 24,600 |
| 2024/07/17 | 6,300 | 6,430 | 6,190 | 6,300 | +80 | +1.3% | 32,700 |
| 2024/07/16 | 6,150 | 6,390 | 6,150 | 6,220 | +80 | +1.3% | 31,600 |
| 2024/07/12 | 5,750 | 6,230 | 5,750 | 6,140 | +450 | +7.9% | 84,800 |
| 2024/07/11 | 5,770 | 5,770 | 5,600 | 5,690 | -50 | -0.9% | 27,300 |
| 2024/07/10 | 5,710 | 5,770 | 5,620 | 5,740 | +20 | +0.3% | 30,500 |
| 2024/07/09 | 5,870 | 5,900 | 5,720 | 5,720 | -150 | -2.6% | 23,400 |
| 2024/07/08 | 5,810 | 5,870 | 5,780 | 5,870 | +70 | +1.2% | 9,900 |
| 2024/07/05 | 5,760 | 5,900 | 5,760 | 5,800 | +30 | +0.5% | 15,100 |
| 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 |
201～
250
件表示中 / 1641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 | 882,000円 | +18.6% | +36.3% | 1.36% | 32.21倍 | 12.02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 |
| ＳＲＥＨＤ | 354,000円 | +31.1% | +25.7% | 0.51% | 25.67倍 | 4.18倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| ミラースＨＤ | 38,100円 | +10.1% | -3.4% | 5.51% | 6.47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 | 115,700円 | +70.7% | +114.8% | 5.36% | 7.41倍 | 2.08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 | 48,100円 | +3.0% | -1.3% | 3.33% | 8.17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 |
市場注目の銘柄
チャート関連のコラム
