アズ企画設計の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,401 | 2,413 | 2,401 | 2,413 | +20 | +0.8% | 2,200 |
| 2024/04/25 | 2,356 | 2,401 | 2,356 | 2,393 | +15 | +0.6% | 800 |
| 2024/04/24 | 2,342 | 2,395 | 2,342 | 2,378 | +37 | +1.6% | 3,100 |
| 2024/04/23 | 2,344 | 2,344 | 2,341 | 2,341 | +9 | +0.4% | 300 |
| 2024/04/22 | 2,296 | 2,332 | 2,296 | 2,332 | +36 | +1.6% | 1,700 |
| 2024/04/19 | 2,293 | 2,324 | 2,230 | 2,296 | +2 | +0.1% | 4,700 |
| 2024/04/18 | 2,309 | 2,323 | 2,270 | 2,294 | -17 | -0.7% | 3,400 |
| 2024/04/17 | 2,365 | 2,381 | 2,302 | 2,311 | -49 | -2.1% | 5,400 |
| 2024/04/16 | 2,436 | 2,436 | 2,360 | 2,360 | -70 | -2.9% | 10,900 |
| 2024/04/15 | 2,514 | 2,514 | 2,413 | 2,430 | -95 | -3.8% | 13,900 |
| 2024/04/12 | 2,485 | 2,530 | 2,455 | 2,525 | +25 | +1% | 4,500 |
| 2024/04/11 | 2,500 | 2,516 | 2,499 | 2,500 | +1 | ±0% | 6,300 |
| 2024/04/10 | 2,519 | 2,519 | 2,460 | 2,499 | ±0 | ±0% | 7,700 |
| 2024/04/09 | 2,529 | 2,542 | 2,499 | 2,499 | ±0 | ±0% | 15,500 |
| 2024/04/08 | 2,474 | 2,512 | 2,466 | 2,499 | +47 | +1.9% | 4,900 |
| 2024/04/05 | 2,464 | 2,473 | 2,450 | 2,452 | -8 | -0.3% | 5,100 |
| 2024/04/04 | 2,470 | 2,476 | 2,460 | 2,460 | -10 | -0.4% | 1,800 |
| 2024/04/03 | 2,470 | 2,470 | 2,463 | 2,470 | +5 | +0.2% | 1,100 |
| 2024/04/02 | 2,470 | 2,470 | 2,456 | 2,465 | -5 | -0.2% | 1,300 |
| 2024/04/01 | 2,505 | 2,520 | 2,451 | 2,470 | -31 | -1.2% | 3,200 |
| 2024/03/29 | 2,440 | 2,501 | 2,440 | 2,501 | +52 | +2.1% | 6,500 |
| 2024/03/28 | 2,380 | 2,449 | 2,365 | 2,449 | +70 | +2.9% | 3,700 |
| 2024/03/27 | 2,365 | 2,420 | 2,362 | 2,379 | +14 | +0.6% | 2,400 |
| 2024/03/26 | 2,372 | 2,448 | 2,333 | 2,365 | -9 | -0.4% | 11,100 |
| 2024/03/25 | 2,342 | 2,374 | 2,302 | 2,374 | +32 | +1.4% | 2,600 |
| 2024/03/22 | 2,342 | 2,382 | 2,340 | 2,342 | ±0 | ±0% | 1,500 |
| 2024/03/21 | 2,314 | 2,391 | 2,314 | 2,342 | +28 | +1.2% | 3,100 |
| 2024/03/19 | 2,251 | 2,315 | 2,251 | 2,314 | +27 | +1.2% | 6,400 |
| 2024/03/18 | 2,268 | 2,292 | 2,252 | 2,287 | +52 | +2.3% | 2,200 |
| 2024/03/15 | 2,244 | 2,260 | 2,230 | 2,235 | -9 | -0.4% | 1,300 |
| 2024/03/14 | 2,221 | 2,244 | 2,221 | 2,244 | +19 | +0.9% | 1,100 |
| 2024/03/13 | 2,241 | 2,245 | 2,223 | 2,225 | +6 | +0.3% | 1,700 |
| 2024/03/12 | 2,195 | 2,243 | 2,191 | 2,219 | +18 | +0.8% | 3,500 |
| 2024/03/11 | 2,332 | 2,332 | 2,181 | 2,201 | -131 | -5.6% | 9,300 |
| 2024/03/08 | 2,302 | 2,340 | 2,301 | 2,332 | -15 | -0.6% | 3,000 |
| 2024/03/07 | 2,320 | 2,362 | 2,315 | 2,347 | +32 | +1.4% | 4,300 |
| 2024/03/06 | 2,290 | 2,350 | 2,290 | 2,315 | +25 | +1.1% | 4,800 |
| 2024/03/05 | 2,319 | 2,319 | 2,249 | 2,290 | -29 | -1.3% | 15,200 |
| 2024/03/04 | 2,433 | 2,433 | 2,316 | 2,319 | -86 | -3.6% | 10,200 |
| 2024/03/01 | 2,498 | 2,498 | 2,362 | 2,405 | -95 | -3.8% | 15,700 |
| 2024/02/29 | 2,520 | 2,552 | 2,464 | 2,500 | -58 | -2.3% | 11,400 |
| 2024/02/28 | 2,501 | 2,574 | 2,501 | 2,558 | -163 | -6% | 29,700 |
| 2024/02/27 | 2,729 | 2,729 | 2,680 | 2,721 | -29 | -1.1% | 24,600 |
| 2024/02/26 | 2,700 | 2,750 | 2,696 | 2,750 | +55 | +2% | 10,800 |
| 2024/02/22 | 2,700 | 2,715 | 2,680 | 2,695 | -5 | -0.2% | 5,700 |
| 2024/02/21 | 2,694 | 2,705 | 2,680 | 2,700 | +6 | +0.2% | 2,200 |
| 2024/02/20 | 2,704 | 2,728 | 2,669 | 2,694 | +4 | +0.1% | 6,500 |
| 2024/02/19 | 2,700 | 2,700 | 2,650 | 2,690 | -25 | -0.9% | 6,900 |
| 2024/02/16 | 2,751 | 2,755 | 2,715 | 2,715 | -46 | -1.7% | 6,100 |
| 2024/02/15 | 2,780 | 2,794 | 2,758 | 2,761 | -20 | -0.7% | 4,500 |
1～
50
件表示中 / 1485件
類似銘柄と比較する
現在ご覧いただいている「アズ企画」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 |
|---|---|---|---|---|---|---|---|---|
| アズ企画 | 241,300円 | +13.0% | +25.6% | 0.83% | 7.22倍 | 1.16倍 |
|
１都３県中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| ＭＴジェネック | 274,000円 | +10.3% | -11.0% | 1.46% | 14.04倍 | 0.78倍 |
|
森トラスト傘下。オフィスビルなどのリニューアル工事が主力。駐車場の受託運営管理も柱 |
| ホームポジ | 48,600円 | +10.8% | +27.9% | 2.06% | 19.41倍 | 0.79倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| トラストＨＤ | 52,200円 | +2.9% | +2.0% | 3.07% | 6.61倍 | 2.49倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| ＬｉｖｅｎｕｐＧ | - | +12.3% | -52.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
