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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,197 | 2,250 | 2,197 | 2,242 | +59 | +2.7% | 14,400 |
2023/07/21 | 2,165 | 2,184 | 2,160 | 2,183 | +38 | +1.8% | 5,100 |
2023/07/20 | 2,135 | 2,155 | 2,129 | 2,145 | +11 | +0.5% | 6,400 |
2023/07/19 | 2,148 | 2,164 | 2,132 | 2,134 | +36 | +1.7% | 6,100 |
2023/07/18 | 2,060 | 2,154 | 2,060 | 2,098 | +38 | +1.8% | 8,200 |
2023/07/14 | 2,089 | 2,089 | 2,005 | 2,060 | +13 | +0.6% | 6,900 |
2023/07/13 | 2,020 | 2,089 | 1,900 | 2,047 | -36 | -1.7% | 35,200 |
2023/07/12 | 2,268 | 2,268 | 2,080 | 2,083 | -166 | -7.4% | 23,000 |
2023/07/11 | 2,200 | 2,381 | 2,189 | 2,249 | -339 | -13.1% | 45,300 |
2023/07/10 | 2,500 | 2,600 | 2,449 | 2,588 | +128 | +5.2% | 33,600 |
2023/07/07 | 2,397 | 2,460 | 2,373 | 2,460 | +80 | +3.4% | 12,600 |
2023/07/06 | 2,346 | 2,380 | 2,324 | 2,380 | +34 | +1.4% | 5,900 |
2023/07/05 | 2,319 | 2,346 | 2,305 | 2,346 | +46 | +2% | 5,000 |
2023/07/04 | 2,298 | 2,300 | 2,275 | 2,300 | +43 | +1.9% | 5,300 |
2023/07/03 | 2,278 | 2,290 | 2,239 | 2,257 | ±0 | ±0% | 4,700 |
2023/06/30 | 2,278 | 2,278 | 2,222 | 2,257 | +15 | +0.7% | 4,600 |
2023/06/29 | 2,210 | 2,278 | 2,202 | 2,242 | +82 | +3.8% | 5,600 |
2023/06/28 | 2,218 | 2,219 | 2,158 | 2,160 | -40 | -1.8% | 7,400 |
2023/06/27 | 2,274 | 2,358 | 2,170 | 2,200 | -70 | -3.1% | 9,400 |
2023/06/26 | 2,240 | 2,284 | 2,240 | 2,270 | +31 | +1.4% | 2,500 |
2023/06/23 | 2,240 | 2,246 | 2,219 | 2,239 | +26 | +1.2% | 2,600 |
2023/06/22 | 2,210 | 2,220 | 2,193 | 2,213 | +9 | +0.4% | 2,100 |
2023/06/21 | 2,207 | 2,247 | 2,201 | 2,204 | -2 | -0.1% | 2,600 |
2023/06/20 | 2,330 | 2,330 | 2,130 | 2,206 | -74 | -3.2% | 11,000 |
2023/06/19 | 2,241 | 2,333 | 2,200 | 2,280 | +90 | +4.1% | 12,200 |
2023/06/16 | 2,122 | 2,223 | 2,111 | 2,190 | +70 | +3.3% | 5,900 |
2023/06/15 | 2,100 | 2,120 | 2,099 | 2,120 | +21 | +1% | 3,300 |
2023/06/14 | 2,077 | 2,100 | 2,075 | 2,099 | +24 | +1.2% | 4,900 |
2023/06/13 | 2,064 | 2,075 | 2,051 | 2,075 | +1 | ±0% | 2,500 |
2023/06/12 | 2,043 | 2,075 | 2,023 | 2,074 | +52 | +2.6% | 4,200 |
2023/06/09 | 2,019 | 2,067 | 2,016 | 2,022 | +11 | +0.5% | 2,700 |
2023/06/08 | 2,000 | 2,011 | 1,999 | 2,011 | +5 | +0.2% | 2,500 |
2023/06/07 | 1,998 | 2,021 | 1,989 | 2,006 | +9 | +0.5% | 1,700 |
2023/06/06 | 1,996 | 1,997 | 1,990 | 1,997 | +2 | +0.1% | 1,900 |
2023/06/05 | 1,980 | 1,998 | 1,980 | 1,995 | +15 | +0.8% | 1,900 |
2023/06/02 | 1,975 | 1,980 | 1,969 | 1,980 | +6 | +0.3% | 900 |
2023/06/01 | 1,963 | 1,977 | 1,963 | 1,974 | +2 | +0.1% | 300 |
2023/05/31 | 1,999 | 1,999 | 1,960 | 1,972 | -6 | -0.3% | 2,300 |
2023/05/30 | 1,999 | 1,999 | 1,951 | 1,978 | -18 | -0.9% | 3,900 |
2023/05/29 | 1,949 | 1,996 | 1,936 | 1,996 | +62 | +3.2% | 1,800 |
2023/05/26 | 1,930 | 1,934 | 1,920 | 1,934 | +14 | +0.7% | 700 |
2023/05/25 | 1,952 | 1,952 | 1,915 | 1,920 | -19 | -1% | 2,800 |
2023/05/24 | 1,956 | 1,960 | 1,937 | 1,939 | +18 | +0.9% | 3,000 |
2023/05/23 | 1,958 | 1,958 | 1,920 | 1,921 | -15 | -0.8% | 3,100 |
2023/05/22 | 1,949 | 1,950 | 1,936 | 1,936 | +2 | +0.1% | 1,600 |
2023/05/19 | 1,926 | 1,950 | 1,926 | 1,934 | +8 | +0.4% | 1,900 |
2023/05/18 | 1,920 | 1,926 | 1,915 | 1,926 | +12 | +0.6% | 3,700 |
2023/05/17 | 1,916 | 1,924 | 1,890 | 1,914 | -1 | -0.1% | 4,700 |
2023/05/16 | 1,936 | 1,936 | 1,914 | 1,915 | +17 | +0.9% | 2,200 |
2023/05/15 | 1,887 | 1,898 | 1,880 | 1,898 | +5 | +0.3% | 2,300 |
201~
250
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 | 0.86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