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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,212 | 2,212 | 2,148 | 2,172 | -9 | -0.4% | 4,100 |
2023/12/06 | 2,171 | 2,200 | 2,171 | 2,181 | +37 | +1.7% | 4,200 |
2023/12/05 | 2,100 | 2,210 | 2,093 | 2,144 | +52 | +2.5% | 6,900 |
2023/12/04 | 2,117 | 2,117 | 2,075 | 2,092 | +2 | +0.1% | 3,100 |
2023/12/01 | 2,080 | 2,100 | 2,080 | 2,090 | +14 | +0.7% | 2,700 |
2023/11/30 | 2,084 | 2,107 | 2,075 | 2,076 | -8 | -0.4% | 2,800 |
2023/11/29 | 2,120 | 2,120 | 2,073 | 2,084 | -3 | -0.1% | 5,700 |
2023/11/28 | 2,110 | 2,110 | 2,062 | 2,087 | +12 | +0.6% | 4,300 |
2023/11/27 | 2,023 | 2,077 | 2,023 | 2,075 | +52 | +2.6% | 6,200 |
2023/11/24 | 2,011 | 2,023 | 2,010 | 2,023 | +9 | +0.4% | 5,900 |
2023/11/22 | 2,011 | 2,019 | 1,996 | 2,014 | +3 | +0.1% | 4,000 |
2023/11/21 | 2,021 | 2,021 | 2,009 | 2,011 | -10 | -0.5% | 2,200 |
2023/11/20 | 2,023 | 2,027 | 2,011 | 2,021 | ±0 | ±0% | 5,000 |
2023/11/17 | 2,002 | 2,021 | 1,999 | 2,021 | +6 | +0.3% | 6,500 |
2023/11/16 | 2,027 | 2,027 | 2,006 | 2,015 | -12 | -0.6% | 3,800 |
2023/11/15 | 2,057 | 2,070 | 2,014 | 2,027 | -30 | -1.5% | 10,400 |
2023/11/14 | 2,036 | 2,057 | 2,036 | 2,057 | +29 | +1.4% | 800 |
2023/11/13 | 2,039 | 2,067 | 2,028 | 2,028 | -22 | -1.1% | 2,600 |
2023/11/10 | 2,032 | 2,050 | 2,000 | 2,050 | +18 | +0.9% | 4,000 |
2023/11/09 | 2,043 | 2,046 | 2,026 | 2,032 | -11 | -0.5% | 2,400 |
2023/11/08 | 2,120 | 2,133 | 2,000 | 2,043 | -67 | -3.2% | 7,600 |
2023/11/07 | 2,094 | 2,110 | 2,094 | 2,110 | +8 | +0.4% | 1,500 |
2023/11/06 | 2,078 | 2,108 | 2,077 | 2,102 | +24 | +1.2% | 4,000 |
2023/11/02 | 2,064 | 2,086 | 2,063 | 2,078 | +15 | +0.7% | 3,900 |
2023/11/01 | 2,032 | 2,063 | 2,032 | 2,063 | +27 | +1.3% | 1,300 |
2023/10/31 | 2,029 | 2,037 | 2,020 | 2,036 | +11 | +0.5% | 1,100 |
2023/10/30 | 2,034 | 2,034 | 2,025 | 2,025 | -9 | -0.4% | 400 |
2023/10/27 | 2,001 | 2,034 | 2,001 | 2,034 | +33 | +1.6% | 1,700 |
2023/10/26 | 2,005 | 2,028 | 2,001 | 2,001 | -13 | -0.6% | 3,100 |
2023/10/25 | 2,030 | 2,039 | 2,014 | 2,014 | -16 | -0.8% | 1,000 |
2023/10/24 | 2,035 | 2,035 | 2,023 | 2,030 | +2 | +0.1% | 1,000 |
2023/10/23 | 2,022 | 2,043 | 2,010 | 2,028 | +6 | +0.3% | 700 |
2023/10/20 | 2,004 | 2,024 | 1,983 | 2,022 | +2 | +0.1% | 8,900 |
2023/10/19 | 2,040 | 2,040 | 1,991 | 2,020 | -20 | -1% | 6,400 |
2023/10/18 | 2,040 | 2,041 | 2,032 | 2,040 | ±0 | ±0% | 1,700 |
2023/10/17 | 2,088 | 2,088 | 2,037 | 2,040 | -9 | -0.4% | 1,400 |
2023/10/16 | 2,093 | 2,093 | 2,049 | 2,049 | -31 | -1.5% | 4,500 |
2023/10/13 | 2,107 | 2,115 | 2,080 | 2,080 | -35 | -1.7% | 7,200 |
2023/10/12 | 2,102 | 2,138 | 2,102 | 2,115 | +8 | +0.4% | 2,800 |
2023/10/11 | 2,172 | 2,180 | 2,071 | 2,107 | -57 | -2.6% | 20,300 |
2023/10/10 | 2,069 | 2,170 | 2,061 | 2,164 | +144 | +7.1% | 8,500 |
2023/10/06 | 2,016 | 2,035 | 2,000 | 2,020 | +4 | +0.2% | 3,100 |
2023/10/05 | 1,987 | 2,040 | 1,963 | 2,016 | +30 | +1.5% | 9,400 |
2023/10/04 | 2,012 | 2,038 | 1,980 | 1,986 | -83 | -4% | 12,800 |
2023/10/03 | 2,122 | 2,126 | 2,052 | 2,069 | -81 | -3.8% | 7,600 |
2023/10/02 | 2,180 | 2,191 | 2,150 | 2,150 | -32 | -1.5% | 3,500 |
2023/09/29 | 2,212 | 2,212 | 2,173 | 2,182 | -30 | -1.4% | 6,100 |
2023/09/28 | 2,234 | 2,241 | 2,211 | 2,212 | -29 | -1.3% | 4,700 |
2023/09/27 | 2,274 | 2,276 | 2,241 | 2,241 | -32 | -1.4% | 6,200 |
2023/09/26 | 2,290 | 2,290 | 2,261 | 2,273 | -12 | -0.5% | 4,000 |
101~
150
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