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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 3,950 | 4,300 | 3,755 | 4,130 | +150 | +3.8% | 24,100 |
| 2018/05/28 | 4,135 | 4,135 | 3,850 | 3,980 | -225 | -5.4% | 49,200 |
| 2018/05/25 | 4,230 | 4,770 | 4,115 | 4,205 | -25 | -0.6% | 64,600 |
| 2018/05/24 | 4,090 | 4,230 | 4,045 | 4,230 | +160 | +3.9% | 32,600 |
| 2018/05/23 | 3,940 | 4,070 | 3,875 | 4,070 | +205 | +5.3% | 55,000 |
| 2018/05/22 | 3,720 | 3,910 | 3,700 | 3,865 | +175 | +4.7% | 46,600 |
| 2018/05/21 | 3,590 | 3,765 | 3,520 | 3,690 | +225 | +6.5% | 46,600 |
| 2018/05/18 | 3,300 | 3,465 | 3,300 | 3,465 | +165 | +5% | 15,400 |
| 2018/05/17 | 3,200 | 3,335 | 3,190 | 3,300 | +115 | +3.6% | 13,600 |
| 2018/05/16 | 3,210 | 3,255 | 3,185 | 3,185 | -75 | -2.3% | 11,800 |
| 2018/05/15 | 3,285 | 3,290 | 3,190 | 3,260 | -95 | -2.8% | 13,900 |
| 2018/05/14 | 3,305 | 3,370 | 3,260 | 3,355 | +50 | +1.5% | 8,400 |
| 2018/05/11 | 3,110 | 3,350 | 3,100 | 3,305 | +175 | +5.6% | 18,400 |
| 2018/05/10 | 3,225 | 3,240 | 3,130 | 3,130 | -105 | -3.2% | 10,700 |
| 2018/05/09 | 3,260 | 3,290 | 3,235 | 3,235 | -65 | -2% | 8,200 |
| 2018/05/08 | 3,480 | 3,480 | 3,300 | 3,300 | -160 | -4.6% | 11,100 |
| 2018/05/07 | 3,295 | 3,465 | 3,270 | 3,460 | +235 | +7.3% | 28,700 |
| 2018/05/02 | 3,135 | 3,230 | 3,100 | 3,225 | +90 | +2.9% | 5,900 |
| 2018/05/01 | 3,155 | 3,160 | 3,080 | 3,135 | -35 | -1.1% | 13,100 |
| 2018/04/27 | 3,205 | 3,210 | 3,130 | 3,170 | -25 | -0.8% | 7,600 |
| 2018/04/26 | 3,235 | 3,250 | 3,175 | 3,195 | -10 | -0.3% | 6,900 |
| 2018/04/25 | 3,185 | 3,270 | 3,160 | 3,205 | -70 | -2.1% | 9,300 |
| 2018/04/24 | 3,365 | 3,450 | 3,270 | 3,275 | -125 | -3.7% | 16,700 |
| 2018/04/23 | 3,605 | 3,690 | 3,350 | 3,400 | -225 | -6.2% | 28,800 |
| 2018/04/20 | 3,640 | 3,720 | 3,535 | 3,625 | +110 | +3.1% | 36,600 |
| 2018/04/19 | 3,620 | 3,745 | 3,450 | 3,515 | -75 | -2.1% | 33,700 |
| 2018/04/18 | 3,340 | 3,890 | 3,340 | 3,590 | +285 | +8.6% | 90,000 |
| 2018/04/17 | 3,390 | 3,400 | 3,110 | 3,305 | -105 | -3.1% | 33,200 |
| 2018/04/16 | 3,830 | 3,850 | 3,410 | 3,410 | -700 | -17% | 87,800 |
| 2018/04/13 | 3,950 | 4,150 | 3,950 | 4,110 | +170 | +4.3% | 18,100 |
| 2018/04/12 | 4,025 | 4,045 | 3,900 | 3,940 | -70 | -1.7% | 20,400 |
| 2018/04/11 | 4,200 | 4,210 | 3,995 | 4,010 | -190 | -4.5% | 29,500 |
| 2018/04/10 | 4,180 | 4,250 | 4,100 | 4,200 | +70 | +1.7% | 28,300 |
| 2018/04/09 | 4,380 | 4,390 | 4,030 | 4,130 | -245 | -5.6% | 65,800 |
| 2018/04/06 | 4,375 | 4,465 | 4,300 | 4,375 | +10 | +0.2% | 37,800 |
| 2018/04/05 | 4,330 | 4,500 | 4,270 | 4,365 | +100 | +2.3% | 52,400 |
| 2018/04/04 | 4,560 | 4,620 | 4,230 | 4,265 | -155 | -3.5% | 80,000 |
| 2018/04/03 | 4,365 | 4,580 | 4,285 | 4,420 | -155 | -3.4% | 100,900 |
| 2018/04/02 | 4,750 | 4,825 | 4,510 | 4,575 | -275 | -5.7% | 145,200 |
| 2018/03/30 | 5,220 | 5,370 | 4,750 | 4,850 | +180 | +3.9% | 769,300 |
| 2018/03/29 | 4,705 | 5,410 | 4,500 | 4,670 | - | - | 694,600 |
1451～
1491
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% | 7.19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 |
| 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 | 2.51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
