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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 1,905 | 1,939 | 1,870 | 1,936 | +31 | +1.6% | 6,200 |
2018/08/16 | 1,911 | 1,940 | 1,870 | 1,905 | -21 | -1.1% | 4,100 |
2018/08/15 | 1,995 | 2,030 | 1,917 | 1,926 | -74 | -3.7% | 10,000 |
2018/08/14 | 2,000 | 2,016 | 1,977 | 2,000 | +28 | +1.4% | 5,200 |
2018/08/13 | 2,002 | 2,084 | 1,972 | 1,972 | -27 | -1.4% | 19,100 |
2018/08/10 | 2,153 | 2,153 | 1,980 | 1,999 | -174 | -8% | 28,700 |
2018/08/09 | 2,217 | 2,217 | 2,163 | 2,173 | -20 | -0.9% | 5,500 |
2018/08/08 | 2,313 | 2,315 | 2,192 | 2,193 | -113 | -4.9% | 13,100 |
2018/08/07 | 2,306 | 2,355 | 2,285 | 2,306 | ±0 | ±0% | 4,800 |
2018/08/06 | 2,350 | 2,384 | 2,306 | 2,306 | -92 | -3.8% | 11,200 |
2018/08/03 | 2,430 | 2,430 | 2,397 | 2,398 | -58 | -2.4% | 7,300 |
2018/08/02 | 2,468 | 2,500 | 2,440 | 2,456 | -45 | -1.8% | 5,400 |
2018/08/01 | 2,613 | 2,613 | 2,501 | 2,501 | -115 | -4.4% | 14,000 |
2018/07/31 | 2,586 | 2,638 | 2,556 | 2,616 | -20 | -0.8% | 9,100 |
2018/07/30 | 2,668 | 2,681 | 2,627 | 2,636 | -26 | -1% | 4,900 |
2018/07/27 | 2,815 | 2,816 | 2,610 | 2,662 | -151 | -5.4% | 26,900 |
2018/07/26 | 2,830 | 2,874 | 2,810 | 2,813 | -9 | -0.3% | 5,100 |
2018/07/25 | 2,819 | 2,836 | 2,818 | 2,822 | +6 | +0.2% | 2,800 |
2018/07/24 | 2,830 | 2,849 | 2,816 | 2,816 | -10 | -0.4% | 4,200 |
2018/07/23 | 2,863 | 2,870 | 2,805 | 2,826 | -71 | -2.5% | 6,500 |
2018/07/20 | 2,816 | 2,901 | 2,816 | 2,897 | +87 | +3.1% | 8,500 |
2018/07/19 | 2,824 | 2,850 | 2,806 | 2,810 | -14 | -0.5% | 7,200 |
2018/07/18 | 2,851 | 2,851 | 2,800 | 2,824 | +7 | +0.2% | 5,900 |
2018/07/17 | 2,806 | 2,858 | 2,800 | 2,817 | +13 | +0.5% | 4,300 |
2018/07/13 | 2,890 | 2,890 | 2,804 | 2,804 | -86 | -3% | 6,700 |
2018/07/12 | 2,820 | 2,899 | 2,770 | 2,890 | +70 | +2.5% | 14,800 |
2018/07/11 | 3,040 | 3,040 | 2,811 | 2,820 | -500 | -15.1% | 41,500 |
2018/07/10 | 3,190 | 3,670 | 3,160 | 3,320 | +150 | +4.7% | 29,500 |
2018/07/09 | 2,898 | 3,170 | 2,856 | 3,170 | +371 | +13.3% | 14,700 |
2018/07/06 | 2,811 | 2,863 | 2,782 | 2,799 | +38 | +1.4% | 5,700 |
2018/07/05 | 2,950 | 2,950 | 2,730 | 2,761 | -189 | -6.4% | 11,400 |
2018/07/04 | 3,085 | 3,085 | 2,900 | 2,950 | -170 | -5.4% | 14,100 |
2018/07/03 | 3,160 | 3,170 | 3,110 | 3,120 | -40 | -1.3% | 5,400 |
2018/07/02 | 3,240 | 3,250 | 3,160 | 3,160 | -80 | -2.5% | 4,100 |
2018/06/29 | 3,165 | 3,255 | 3,125 | 3,240 | +50 | +1.6% | 7,400 |
2018/06/28 | 3,300 | 3,300 | 3,190 | 3,190 | -110 | -3.3% | 4,000 |
2018/06/27 | 3,300 | 3,350 | 3,225 | 3,300 | ±0 | ±0% | 2,800 |
2018/06/26 | 3,170 | 3,360 | 3,115 | 3,300 | +15 | +0.5% | 7,700 |
2018/06/25 | 3,440 | 3,525 | 3,285 | 3,285 | -140 | -4.1% | 11,800 |
2018/06/22 | 3,410 | 3,440 | 3,335 | 3,425 | +40 | +1.2% | 5,000 |
2018/06/21 | 3,360 | 3,540 | 3,345 | 3,385 | +40 | +1.2% | 11,900 |
2018/06/20 | 3,445 | 3,445 | 3,240 | 3,345 | -155 | -4.4% | 25,700 |
2018/06/19 | 3,740 | 3,750 | 3,500 | 3,500 | -285 | -7.5% | 22,700 |
2018/06/18 | 3,970 | 3,970 | 3,785 | 3,785 | -165 | -4.2% | 6,200 |
2018/06/15 | 4,045 | 4,045 | 3,905 | 3,950 | -105 | -2.6% | 6,200 |
2018/06/14 | 4,060 | 4,200 | 4,020 | 4,055 | -5 | -0.1% | 7,200 |
2018/06/13 | 4,050 | 4,145 | 3,940 | 4,060 | -60 | -1.5% | 9,800 |
2018/06/12 | 3,775 | 4,295 | 3,775 | 4,120 | +320 | +8.4% | 18,200 |
2018/06/11 | 3,830 | 3,830 | 3,720 | 3,800 | -35 | -0.9% | 3,200 |
2018/06/08 | 3,850 | 3,890 | 3,820 | 3,835 | +45 | +1.2% | 4,500 |
1401~
1450
件表示中 / 1498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 | 244,800円 | +13.0% | +25.6% | 0.82% | 7.32倍 | 1.17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 |
ホームポジ | 52,900円 | +10.8% | +27.9% | 1.89% | 21.13倍 | 0.87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 |
マリオン | 39,500円 | +6.8% | +150.0% | 1.22% | 11.89倍 | 0.76倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
MTジェネック | 261,900円 | +1.9% | -25.4% | 1.53% | 14.10倍 | 0.72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 |
LivenupG | - | +12.3% | -52.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム