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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 7,820 | 7,820 | 7,530 | 7,620 | -250 | -3.2% | 84,900 |
| 2023/11/22 | 7,700 | 7,990 | 7,590 | 7,870 | +140 | +1.8% | 82,700 |
| 2023/11/21 | 7,440 | 7,740 | 7,410 | 7,730 | +500 | +6.9% | 156,000 |
| 2023/11/20 | 7,050 | 7,270 | 7,050 | 7,230 | +340 | +4.9% | 86,000 |
| 2023/11/17 | 6,810 | 6,950 | 6,710 | 6,890 | +80 | +1.2% | 40,700 |
| 2023/11/16 | 6,870 | 7,050 | 6,800 | 6,810 | -30 | -0.4% | 79,100 |
| 2023/11/15 | 6,890 | 6,950 | 6,630 | 6,840 | +130 | +1.9% | 106,800 |
| 2023/11/14 | 6,270 | 6,770 | 6,270 | 6,710 | +340 | +5.3% | 132,900 |
| 2023/11/13 | 6,910 | 6,910 | 6,310 | 6,370 | -290 | -4.4% | 205,500 |
| 2023/11/10 | 6,540 | 6,700 | 6,430 | 6,660 | -40 | -0.6% | 126,800 |
| 2023/11/09 | 6,540 | 6,700 | 6,470 | 6,700 | +170 | +2.6% | 63,300 |
| 2023/11/08 | 6,650 | 6,700 | 6,530 | 6,530 | +80 | +1.2% | 69,700 |
| 2023/11/07 | 6,670 | 6,770 | 6,430 | 6,450 | -320 | -4.7% | 82,700 |
| 2023/11/06 | 6,380 | 6,930 | 6,350 | 6,770 | +590 | +9.5% | 135,700 |
| 2023/11/02 | 6,190 | 6,240 | 6,130 | 6,180 | +120 | +2% | 53,300 |
| 2023/11/01 | 6,300 | 6,300 | 5,960 | 6,060 | -100 | -1.6% | 65,100 |
| 2023/10/31 | 6,080 | 6,180 | 5,950 | 6,160 | -20 | -0.3% | 79,000 |
| 2023/10/30 | 6,130 | 6,330 | 6,070 | 6,180 | +40 | +0.7% | 58,900 |
| 2023/10/27 | 6,150 | 6,210 | 5,940 | 6,140 | +180 | +3% | 74,500 |
| 2023/10/26 | 5,940 | 6,130 | 5,910 | 5,960 | -280 | -4.5% | 58,400 |
| 2023/10/25 | 6,560 | 6,660 | 6,240 | 6,240 | -120 | -1.9% | 85,700 |
| 2023/10/24 | 6,150 | 6,420 | 5,900 | 6,360 | +210 | +3.4% | 145,300 |
| 2023/10/23 | 6,330 | 6,440 | 6,120 | 6,150 | -320 | -4.9% | 129,100 |
| 2023/10/20 | 6,350 | 6,580 | 6,240 | 6,470 | -20 | -0.3% | 143,400 |
| 2023/10/19 | 6,860 | 6,990 | 6,300 | 6,490 | -670 | -9.4% | 231,100 |
| 2023/10/18 | 7,280 | 7,300 | 6,950 | 7,160 | -180 | -2.5% | 125,100 |
| 2023/10/17 | 7,900 | 7,950 | 7,240 | 7,340 | -510 | -6.5% | 150,300 |
| 2023/10/16 | 8,050 | 8,050 | 7,720 | 7,850 | -270 | -3.3% | 98,500 |
| 2023/10/13 | 8,240 | 8,240 | 8,100 | 8,120 | -220 | -2.6% | 33,000 |
| 2023/10/12 | 8,200 | 8,340 | 8,100 | 8,340 | +280 | +3.5% | 25,700 |
| 2023/10/11 | 8,250 | 8,270 | 8,050 | 8,060 | -90 | -1.1% | 30,200 |
| 2023/10/10 | 8,040 | 8,160 | 7,930 | 8,150 | +250 | +3.2% | 28,400 |
| 2023/10/06 | 7,980 | 8,030 | 7,720 | 7,900 | ±0 | ±0% | 28,600 |
| 2023/10/05 | 7,640 | 7,900 | 7,580 | 7,900 | +350 | +4.6% | 52,000 |
| 2023/10/04 | 8,010 | 8,160 | 7,550 | 7,550 | -640 | -7.8% | 127,200 |
| 2023/10/03 | 8,150 | 8,220 | 7,980 | 8,190 | +40 | +0.5% | 37,600 |
| 2023/10/02 | 8,300 | 8,300 | 8,110 | 8,150 | -40 | -0.5% | 22,000 |
| 2023/09/29 | 8,280 | 8,320 | 8,150 | 8,190 | +60 | +0.7% | 25,700 |
| 2023/09/28 | 8,090 | 8,170 | 7,990 | 8,130 | +120 | +1.5% | 19,500 |
| 2023/09/27 | 8,000 | 8,120 | 7,940 | 8,010 | +40 | +0.5% | 26,000 |
| 2023/09/26 | 8,020 | 8,210 | 7,970 | 7,970 | -20 | -0.3% | 25,100 |
| 2023/09/25 | 8,290 | 8,340 | 7,910 | 7,990 | -420 | -5% | 75,400 |
| 2023/09/22 | 7,950 | 8,470 | 7,910 | 8,410 | +310 | +3.8% | 47,500 |
| 2023/09/21 | 7,970 | 8,200 | 7,970 | 8,100 | +80 | +1% | 32,400 |
| 2023/09/20 | 7,920 | 8,090 | 7,910 | 8,020 | +100 | +1.3% | 22,800 |
| 2023/09/19 | 8,080 | 8,150 | 7,900 | 7,920 | -200 | -2.5% | 36,100 |
| 2023/09/15 | 8,160 | 8,200 | 8,080 | 8,120 | -40 | -0.5% | 17,600 |
| 2023/09/14 | 8,110 | 8,250 | 8,070 | 8,160 | +50 | +0.6% | 27,100 |
| 2023/09/13 | 8,040 | 8,190 | 7,870 | 8,110 | +30 | +0.4% | 45,700 |
| 2023/09/12 | 8,000 | 8,170 | 7,990 | 8,080 | +130 | +1.6% | 52,400 |
351～
400
件表示中 / 1612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 | 823,000円 | +18.6% | +36.3% | 0.49% | 30.05倍 | 11.21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 |
| 宮越ＨＤ | 125,700円 | -12.9% | -29.8% | 0.00% | 139.67倍 | 1.91倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| シーアールイー | 169,500円 | +13.1% | +16.3% | 0.00% | 9.96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 |
| ディア・ライフ | 110,000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 |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66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 |
市場注目の銘柄
チャート関連のコラム
