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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/07 | 7,290 | 7,440 | 7,170 | 7,250 | -40 | -0.5% | 27,800 |
| 2024/02/06 | 7,380 | 7,380 | 6,960 | 7,290 | -60 | -0.8% | 76,000 |
| 2024/02/05 | 7,350 | 7,440 | 7,250 | 7,350 | -120 | -1.6% | 49,800 |
| 2024/02/02 | 6,680 | 7,500 | 6,660 | 7,470 | +830 | +12.5% | 232,100 |
| 2024/02/01 | 6,550 | 6,800 | 6,460 | 6,640 | -60 | -0.9% | 109,400 |
| 2024/01/31 | 6,760 | 6,810 | 6,530 | 6,700 | -10 | -0.1% | 89,000 |
| 2024/01/30 | 6,950 | 6,950 | 6,630 | 6,710 | -90 | -1.3% | 60,800 |
| 2024/01/29 | 7,020 | 7,020 | 6,710 | 6,800 | -260 | -3.7% | 71,500 |
| 2024/01/26 | 7,050 | 7,150 | 7,000 | 7,060 | -40 | -0.6% | 22,800 |
| 2024/01/25 | 7,080 | 7,170 | 6,960 | 7,100 | ±0 | ±0% | 30,800 |
| 2024/01/24 | 6,960 | 7,120 | 6,960 | 7,100 | +70 | +1% | 16,200 |
| 2024/01/23 | 7,080 | 7,140 | 6,960 | 7,030 | +30 | +0.4% | 26,200 |
| 2024/01/22 | 6,810 | 7,020 | 6,750 | 7,000 | +290 | +4.3% | 38,700 |
| 2024/01/19 | 6,720 | 6,810 | 6,690 | 6,710 | +60 | +0.9% | 19,500 |
| 2024/01/18 | 6,670 | 6,740 | 6,570 | 6,650 | -50 | -0.7% | 46,100 |
| 2024/01/17 | 7,010 | 7,010 | 6,700 | 6,700 | -310 | -4.4% | 73,400 |
| 2024/01/16 | 7,010 | 7,220 | 6,950 | 7,010 | -40 | -0.6% | 45,000 |
| 2024/01/15 | 7,190 | 7,200 | 6,940 | 7,050 | -150 | -2.1% | 85,600 |
| 2024/01/12 | 7,040 | 7,230 | 7,030 | 7,200 | +110 | +1.6% | 72,800 |
| 2024/01/11 | 7,160 | 7,190 | 6,890 | 7,090 | ±0 | ±0% | 74,300 |
| 2024/01/10 | 7,100 | 7,200 | 7,070 | 7,090 | -70 | -1% | 22,200 |
| 2024/01/09 | 7,210 | 7,280 | 7,030 | 7,160 | -10 | -0.1% | 38,100 |
| 2024/01/05 | 7,100 | 7,220 | 7,050 | 7,170 | +40 | +0.6% | 43,200 |
301～
350
件表示中 / 1638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 | 834,000円 | +18.6% | +36.3% | 1.44% | 30.46倍 | 11.36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 |
| 三交ＧＨＤ | 48,500円 | +3.0% | -1.3% | 3.30% | 8.24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 |
| ムゲンエステト | 210,300円 | +29.8% | +12.4% | 5.33% | 7.56倍 | 1.54倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| ＬＡＨＤ | 644,000円 | +14.1% | +8.1% | 5.12% | 9.30倍 | 2.64倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| コスモスイニシア | 140,600円 | +17.4% | +20.9% | 2.70% | 7.33倍 | 0.97倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
