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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 5,360 | 5,610 | 5,360 | 5,570 | +310 | +5.9% | 30,300 |
| 2024/04/19 | 5,430 | 5,470 | 5,180 | 5,260 | -210 | -3.8% | 39,200 |
| 2024/04/18 | 5,250 | 5,550 | 5,160 | 5,470 | +180 | +3.4% | 44,300 |
| 2024/04/17 | 5,310 | 5,360 | 5,160 | 5,290 | -60 | -1.1% | 44,200 |
| 2024/04/16 | 5,500 | 5,500 | 5,310 | 5,350 | -200 | -3.6% | 37,000 |
| 2024/04/15 | 5,520 | 5,570 | 5,460 | 5,550 | -70 | -1.2% | 18,900 |
| 2024/04/12 | 5,560 | 5,670 | 5,550 | 5,620 | +60 | +1.1% | 17,600 |
| 2024/04/11 | 5,670 | 5,670 | 5,510 | 5,560 | -170 | -3% | 40,500 |
| 2024/04/10 | 5,800 | 5,850 | 5,670 | 5,730 | -100 | -1.7% | 30,600 |
| 2024/04/09 | 5,800 | 5,880 | 5,800 | 5,830 | +20 | +0.3% | 12,500 |
| 2024/04/08 | 5,770 | 5,880 | 5,760 | 5,810 | +110 | +1.9% | 23,400 |
| 2024/04/05 | 5,760 | 5,810 | 5,670 | 5,700 | -150 | -2.6% | 26,700 |
| 2024/04/04 | 5,930 | 5,960 | 5,770 | 5,850 | +10 | +0.2% | 24,800 |
| 2024/04/03 | 5,780 | 5,940 | 5,660 | 5,840 | ±0 | ±0% | 57,600 |
| 2024/04/02 | 6,060 | 6,060 | 5,840 | 5,840 | -220 | -3.6% | 94,200 |
| 2024/04/01 | 6,150 | 6,210 | 6,050 | 6,060 | -80 | -1.3% | 22,000 |
| 2024/03/29 | 6,050 | 6,220 | 6,050 | 6,140 | +100 | +1.7% | 28,100 |
| 2024/03/28 | 6,140 | 6,190 | 6,020 | 6,040 | -80 | -1.3% | 27,500 |
| 2024/03/27 | 6,280 | 6,280 | 6,040 | 6,120 | -110 | -1.8% | 31,800 |
| 2024/03/26 | 6,210 | 6,360 | 6,060 | 6,230 | -80 | -1.3% | 68,600 |
| 2024/03/25 | 6,320 | 6,500 | 6,310 | 6,310 | -50 | -0.8% | 39,000 |
| 2024/03/22 | 6,380 | 6,400 | 6,320 | 6,360 | +50 | +0.8% | 25,800 |
| 2024/03/21 | 6,380 | 6,400 | 6,290 | 6,310 | ±0 | ±0% | 23,600 |
| 2024/03/19 | 6,320 | 6,400 | 6,250 | 6,310 | -10 | -0.2% | 37,900 |
| 2024/03/18 | 6,440 | 6,580 | 6,240 | 6,320 | -20 | -0.3% | 61,100 |
| 2024/03/15 | 6,220 | 6,390 | 6,140 | 6,340 | +100 | +1.6% | 27,400 |
| 2024/03/14 | 6,150 | 6,320 | 6,080 | 6,240 | +90 | +1.5% | 32,400 |
| 2024/03/13 | 6,440 | 6,480 | 6,110 | 6,150 | -190 | -3% | 55,100 |
| 2024/03/12 | 6,030 | 6,440 | 6,030 | 6,340 | +330 | +5.5% | 86,600 |
| 2024/03/11 | 6,000 | 6,210 | 5,980 | 6,010 | -10 | -0.2% | 57,900 |
| 2024/03/08 | 6,100 | 6,140 | 6,010 | 6,020 | -80 | -1.3% | 47,500 |
| 2024/03/07 | 6,330 | 6,330 | 6,070 | 6,100 | -210 | -3.3% | 56,300 |
| 2024/03/06 | 6,280 | 6,470 | 6,260 | 6,310 | +40 | +0.6% | 40,800 |
| 2024/03/05 | 6,200 | 6,350 | 6,050 | 6,270 | +60 | +1% | 41,900 |
| 2024/03/04 | 6,350 | 6,350 | 6,210 | 6,210 | -110 | -1.7% | 50,900 |
| 2024/03/01 | 6,520 | 6,520 | 6,220 | 6,320 | -100 | -1.6% | 93,900 |
| 2024/02/29 | 6,570 | 6,570 | 6,320 | 6,420 | -160 | -2.4% | 79,900 |
| 2024/02/28 | 6,760 | 6,940 | 6,580 | 6,580 | -150 | -2.2% | 43,400 |
| 2024/02/27 | 6,530 | 6,820 | 6,530 | 6,730 | +200 | +3.1% | 62,900 |
| 2024/02/26 | 6,530 | 6,590 | 6,440 | 6,530 | -100 | -1.5% | 60,500 |
| 2024/02/22 | 6,630 | 6,670 | 6,470 | 6,630 | +80 | +1.2% | 73,200 |
| 2024/02/21 | 6,790 | 6,790 | 6,520 | 6,550 | -310 | -4.5% | 116,400 |
| 2024/02/20 | 6,920 | 6,920 | 6,780 | 6,860 | -80 | -1.2% | 35,400 |
| 2024/02/19 | 6,880 | 6,990 | 6,810 | 6,940 | +60 | +0.9% | 38,900 |
| 2024/02/16 | 6,900 | 6,950 | 6,810 | 6,880 | -10 | -0.1% | 35,500 |
| 2024/02/15 | 7,040 | 7,090 | 6,890 | 6,890 | -80 | -1.1% | 33,600 |
| 2024/02/14 | 6,940 | 7,040 | 6,850 | 6,970 | -120 | -1.7% | 38,600 |
| 2024/02/13 | 7,310 | 7,380 | 7,070 | 7,090 | -170 | -2.3% | 42,400 |
| 2024/02/09 | 7,100 | 7,340 | 7,100 | 7,260 | +120 | +1.7% | 35,700 |
| 2024/02/08 | 7,220 | 7,340 | 7,110 | 7,140 | -110 | -1.5% | 24,600 |
251～
300
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 | 817,000円 | +18.6% | +36.3% | 0.49% | 29.84倍 | 11.13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 | 109,900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 |
| 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 | 207,200円 | +22.7% | -3.2% | 4.83% | 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
