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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 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 |
2024/02/14 | 2,791 | 2,807 | 2,772 | 2,781 | -10 | -0.4% | 5,400 |
2024/02/13 | 2,839 | 2,839 | 2,780 | 2,791 | -55 | -1.9% | 6,300 |
2024/02/09 | 2,850 | 2,850 | 2,810 | 2,846 | -18 | -0.6% | 4,500 |
2024/02/08 | 2,886 | 2,886 | 2,829 | 2,864 | -2 | -0.1% | 4,500 |
2024/02/07 | 2,860 | 2,877 | 2,855 | 2,866 | +6 | +0.2% | 2,700 |
2024/02/06 | 2,871 | 2,904 | 2,852 | 2,860 | +19 | +0.7% | 5,100 |
2024/02/05 | 2,820 | 2,870 | 2,820 | 2,841 | +21 | +0.7% | 4,600 |
2024/02/02 | 2,810 | 2,832 | 2,749 | 2,820 | +22 | +0.8% | 4,900 |
2024/02/01 | 2,830 | 2,870 | 2,780 | 2,798 | -29 | -1% | 8,500 |
2024/01/31 | 2,695 | 2,868 | 2,695 | 2,827 | +150 | +5.6% | 9,800 |
2024/01/30 | 2,654 | 2,689 | 2,650 | 2,677 | +22 | +0.8% | 7,000 |
2024/01/29 | 2,598 | 2,670 | 2,584 | 2,655 | +91 | +3.5% | 6,800 |
2024/01/26 | 2,559 | 2,584 | 2,550 | 2,564 | +14 | +0.5% | 4,300 |
2024/01/25 | 2,561 | 2,561 | 2,538 | 2,550 | -10 | -0.4% | 3,000 |
2024/01/24 | 2,516 | 2,593 | 2,516 | 2,560 | +52 | +2.1% | 6,000 |
2024/01/23 | 2,480 | 2,515 | 2,480 | 2,508 | +35 | +1.4% | 4,400 |
2024/01/22 | 2,440 | 2,473 | 2,430 | 2,473 | +45 | +1.9% | 6,000 |
2024/01/19 | 2,449 | 2,449 | 2,420 | 2,428 | -2 | -0.1% | 4,900 |
2024/01/18 | 2,425 | 2,430 | 2,414 | 2,430 | +10 | +0.4% | 2,200 |
2024/01/17 | 2,401 | 2,440 | 2,401 | 2,420 | +19 | +0.8% | 4,800 |
2024/01/16 | 2,403 | 2,413 | 2,381 | 2,401 | -7 | -0.3% | 7,200 |
2024/01/15 | 2,360 | 2,418 | 2,352 | 2,408 | +75 | +3.2% | 12,800 |
2024/01/12 | 2,406 | 2,416 | 2,331 | 2,333 | -73 | -3% | 12,000 |
2024/01/11 | 2,432 | 2,437 | 2,374 | 2,406 | -27 | -1.1% | 10,200 |
2024/01/10 | 2,423 | 2,446 | 2,420 | 2,433 | +10 | +0.4% | 7,300 |
2024/01/09 | 2,429 | 2,438 | 2,407 | 2,423 | +1 | ±0% | 5,700 |
2024/01/05 | 2,378 | 2,435 | 2,378 | 2,422 | +55 | +2.3% | 5,800 |
2024/01/04 | 2,341 | 2,367 | 2,330 | 2,367 | +26 | +1.1% | 6,200 |
2023/12/29 | 2,339 | 2,343 | 2,310 | 2,341 | +11 | +0.5% | 4,700 |
2023/12/28 | 2,339 | 2,341 | 2,318 | 2,330 | -3 | -0.1% | 3,300 |
2023/12/27 | 2,322 | 2,338 | 2,310 | 2,333 | +17 | +0.7% | 3,700 |
2023/12/26 | 2,302 | 2,320 | 2,292 | 2,316 | +16 | +0.7% | 3,900 |
2023/12/25 | 2,249 | 2,300 | 2,248 | 2,300 | +52 | +2.3% | 6,300 |
2023/12/22 | 2,249 | 2,249 | 2,228 | 2,248 | +10 | +0.4% | 2,300 |
2023/12/21 | 2,249 | 2,249 | 2,207 | 2,238 | -2 | -0.1% | 4,000 |
2023/12/20 | 2,251 | 2,260 | 2,233 | 2,240 | -14 | -0.6% | 2,300 |
2023/12/19 | 2,220 | 2,254 | 2,202 | 2,254 | +44 | +2% | 2,900 |
2023/12/18 | 2,179 | 2,233 | 2,179 | 2,210 | +31 | +1.4% | 3,700 |
2023/12/15 | 2,140 | 2,179 | 2,140 | 2,179 | +43 | +2% | 3,400 |
2023/12/14 | 2,147 | 2,147 | 2,109 | 2,136 | +1 | ±0% | 3,500 |
2023/12/13 | 2,135 | 2,135 | 2,103 | 2,135 | ±0 | ±0% | 3,000 |
2023/12/12 | 2,130 | 2,168 | 2,130 | 2,135 | -5 | -0.2% | 3,100 |
2023/12/11 | 2,120 | 2,140 | 2,120 | 2,140 | +20 | +0.9% | 900 |
2023/12/08 | 2,172 | 2,191 | 2,120 | 2,120 | -52 | -2.4% | 5,400 |
51~
100
件表示中 / 1491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 | 240,100円 | +13.0% | +25.6% | 0.83% | 7.18倍 | 1.15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 |
G-FAC | 45,300円 | +11.8% | - | 0.00% | - | 1.76倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
MTジェネック | 278,000円 | +10.3% | -11.0% | 1.44% | 14.25倍 | 0.79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 |
トラストHD | 52,700円 | +2.9% | +2.0% | 3.04% | 6.67倍 | 2.52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