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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 5,640 | 5,970 | 5,600 | 5,920 | +290 | +5.2% | 46,600 |
| 2023/03/24 | 5,700 | 5,700 | 5,520 | 5,630 | -90 | -1.6% | 27,300 |
| 2023/03/23 | 5,700 | 5,720 | 5,580 | 5,720 | +40 | +0.7% | 22,500 |
| 2023/03/22 | 5,460 | 5,800 | 5,450 | 5,680 | +380 | +7.2% | 79,300 |
| 2023/03/20 | 5,540 | 5,560 | 5,250 | 5,300 | -200 | -3.6% | 37,300 |
| 2023/03/17 | 5,430 | 5,540 | 5,430 | 5,500 | +100 | +1.9% | 28,800 |
| 2023/03/16 | 5,270 | 5,410 | 5,240 | 5,400 | +30 | +0.6% | 28,900 |
| 2023/03/15 | 5,460 | 5,550 | 5,370 | 5,370 | -30 | -0.6% | 31,500 |
| 2023/03/14 | 5,540 | 5,590 | 5,330 | 5,400 | -210 | -3.7% | 55,900 |
| 2023/03/13 | 5,370 | 5,630 | 5,340 | 5,610 | +140 | +2.6% | 87,700 |
| 2023/03/10 | 5,500 | 5,580 | 5,380 | 5,470 | +20 | +0.4% | 61,600 |
| 2023/03/09 | 5,360 | 5,570 | 5,330 | 5,450 | +90 | +1.7% | 70,500 |
| 2023/03/08 | 5,080 | 5,440 | 5,060 | 5,360 | +290 | +5.7% | 111,900 |
| 2023/03/07 | 5,090 | 5,140 | 4,990 | 5,070 | -40 | -0.8% | 38,900 |
| 2023/03/06 | 5,170 | 5,180 | 4,980 | 5,110 | +30 | +0.6% | 102,500 |
| 2023/03/03 | 5,090 | 5,270 | 5,050 | 5,080 | -10 | -0.2% | 76,400 |
| 2023/03/02 | 4,965 | 5,090 | 4,925 | 5,090 | +165 | +3.4% | 47,400 |
| 2023/03/01 | 4,925 | 4,930 | 4,740 | 4,925 | -40 | -0.8% | 101,500 |
| 2023/02/28 | 4,900 | 5,030 | 4,875 | 4,965 | +30 | +0.6% | 43,700 |
| 2023/02/27 | 5,100 | 5,100 | 4,855 | 4,935 | -145 | -2.9% | 102,600 |
| 2023/02/24 | 5,080 | 5,140 | 5,050 | 5,080 | ±0 | ±0% | 24,300 |
| 2023/02/22 | 5,020 | 5,130 | 4,990 | 5,080 | -40 | -0.8% | 47,900 |
| 2023/02/21 | 5,240 | 5,360 | 5,120 | 5,120 | -110 | -2.1% | 51,400 |
| 2023/02/20 | 5,110 | 5,240 | 5,030 | 5,230 | +170 | +3.4% | 55,800 |
| 2023/02/17 | 4,995 | 5,080 | 4,920 | 5,060 | +30 | +0.6% | 78,200 |
| 2023/02/16 | 5,150 | 5,170 | 5,010 | 5,030 | -60 | -1.2% | 39,900 |
| 2023/02/15 | 5,130 | 5,130 | 5,000 | 5,090 | -50 | -1% | 69,300 |
| 2023/02/14 | 5,290 | 5,310 | 5,110 | 5,140 | -60 | -1.2% | 41,300 |
| 2023/02/13 | 5,390 | 5,390 | 5,200 | 5,200 | -200 | -3.7% | 41,400 |
| 2023/02/10 | 5,590 | 5,590 | 5,350 | 5,400 | -160 | -2.9% | 30,100 |
| 2023/02/09 | 5,420 | 5,640 | 5,420 | 5,560 | +120 | +2.2% | 41,800 |
| 2023/02/08 | 5,400 | 5,520 | 5,320 | 5,440 | +120 | +2.3% | 47,000 |
| 2023/02/07 | 5,160 | 5,350 | 5,070 | 5,320 | +100 | +1.9% | 70,500 |
| 2023/02/06 | 5,330 | 5,430 | 5,190 | 5,220 | -100 | -1.9% | 54,200 |
| 2023/02/03 | 5,420 | 5,690 | 5,320 | 5,320 | -120 | -2.2% | 105,000 |
| 2023/02/02 | 5,380 | 5,880 | 5,360 | 5,440 | +60 | +1.1% | 167,500 |
| 2023/02/01 | 5,570 | 5,570 | 5,270 | 5,380 | -180 | -3.2% | 119,200 |
| 2023/01/31 | 5,200 | 5,680 | 5,160 | 5,560 | +120 | +2.2% | 293,700 |
| 2023/01/30 | 5,270 | 5,490 | 5,200 | 5,440 | +240 | +4.6% | 165,700 |
| 2023/01/27 | 5,040 | 5,210 | 4,955 | 5,200 | +180 | +3.6% | 61,300 |
| 2023/01/26 | 5,100 | 5,110 | 5,000 | 5,020 | -80 | -1.6% | 27,100 |
| 2023/01/25 | 5,160 | 5,310 | 5,080 | 5,100 | -40 | -0.8% | 51,400 |
| 2023/01/24 | 5,160 | 5,200 | 5,010 | 5,140 | +60 | +1.2% | 33,700 |
| 2023/01/23 | 5,170 | 5,170 | 5,060 | 5,080 | -90 | -1.7% | 22,100 |
| 2023/01/20 | 5,150 | 5,220 | 5,120 | 5,170 | +70 | +1.4% | 21,400 |
| 2023/01/19 | 4,995 | 5,160 | 4,945 | 5,100 | +100 | +2% | 32,300 |
| 2023/01/18 | 4,870 | 5,030 | 4,800 | 5,000 | +150 | +3.1% | 45,400 |
| 2023/01/17 | 4,815 | 4,930 | 4,815 | 4,850 | +5 | +0.1% | 21,800 |
| 2023/01/16 | 4,940 | 5,040 | 4,800 | 4,845 | -100 | -2% | 48,400 |
| 2023/01/13 | 4,915 | 5,020 | 4,885 | 4,945 | +35 | +0.7% | 36,700 |
301～
350
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
