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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,602 | 1,670 | 1,602 | 1,651 | -102 | -5.8% | 14,500 |
2023/02/24 | 1,797 | 1,797 | 1,750 | 1,753 | -4 | -0.2% | 15,600 |
2023/02/22 | 1,743 | 1,770 | 1,743 | 1,757 | +22 | +1.3% | 7,300 |
2023/02/21 | 1,727 | 1,742 | 1,716 | 1,735 | +10 | +0.6% | 5,600 |
2023/02/20 | 1,720 | 1,725 | 1,715 | 1,725 | +5 | +0.3% | 3,800 |
2023/02/17 | 1,715 | 1,723 | 1,710 | 1,720 | +5 | +0.3% | 2,200 |
2023/02/16 | 1,738 | 1,738 | 1,715 | 1,715 | -5 | -0.3% | 2,300 |
2023/02/15 | 1,742 | 1,753 | 1,720 | 1,720 | -22 | -1.3% | 4,800 |
2023/02/14 | 1,755 | 1,765 | 1,741 | 1,742 | -21 | -1.2% | 3,000 |
2023/02/13 | 1,772 | 1,773 | 1,757 | 1,763 | -1 | -0.1% | 2,500 |
2023/02/10 | 1,755 | 1,765 | 1,750 | 1,764 | +9 | +0.5% | 2,500 |
2023/02/09 | 1,748 | 1,761 | 1,748 | 1,755 | +22 | +1.3% | 4,000 |
2023/02/08 | 1,714 | 1,733 | 1,714 | 1,733 | +19 | +1.1% | 2,200 |
2023/02/07 | 1,702 | 1,717 | 1,702 | 1,714 | +9 | +0.5% | 1,800 |
2023/02/06 | 1,705 | 1,712 | 1,699 | 1,705 | -10 | -0.6% | 3,300 |
2023/02/03 | 1,716 | 1,728 | 1,711 | 1,715 | -6 | -0.3% | 1,700 |
2023/02/02 | 1,735 | 1,736 | 1,721 | 1,721 | -14 | -0.8% | 2,700 |
2023/02/01 | 1,753 | 1,754 | 1,721 | 1,735 | -18 | -1% | 3,500 |
2023/01/31 | 1,734 | 1,766 | 1,734 | 1,753 | +19 | +1.1% | 3,000 |
2023/01/30 | 1,731 | 1,750 | 1,719 | 1,734 | +42 | +2.5% | 6,100 |
2023/01/27 | 1,679 | 1,693 | 1,679 | 1,692 | +22 | +1.3% | 1,800 |
2023/01/26 | 1,670 | 1,670 | 1,668 | 1,670 | +13 | +0.8% | 1,800 |
2023/01/25 | 1,670 | 1,676 | 1,653 | 1,657 | -16 | -1% | 6,700 |
2023/01/24 | 1,700 | 1,716 | 1,661 | 1,673 | -6 | -0.4% | 6,600 |
2023/01/23 | 1,646 | 1,679 | 1,640 | 1,679 | +52 | +3.2% | 10,700 |
2023/01/20 | 1,622 | 1,637 | 1,619 | 1,627 | +17 | +1.1% | 3,700 |
2023/01/19 | 1,620 | 1,624 | 1,610 | 1,610 | -10 | -0.6% | 5,800 |
2023/01/18 | 1,613 | 1,623 | 1,607 | 1,620 | +7 | +0.4% | 4,600 |
2023/01/17 | 1,620 | 1,644 | 1,606 | 1,613 | -7 | -0.4% | 7,600 |
2023/01/16 | 1,602 | 1,628 | 1,602 | 1,620 | +18 | +1.1% | 16,500 |
2023/01/13 | 1,711 | 1,720 | 1,560 | 1,602 | +181 | +12.7% | 93,800 |
2023/01/12 | 1,405 | 1,425 | 1,400 | 1,421 | +1 | +0.1% | 2,600 |
2023/01/11 | 1,420 | 1,420 | 1,420 | 1,420 | +15 | +1.1% | 100 |
2023/01/10 | 1,415 | 1,430 | 1,404 | 1,405 | -22 | -1.5% | 1,400 |
2023/01/06 | 1,420 | 1,428 | 1,420 | 1,427 | +17 | +1.2% | 1,300 |
2023/01/05 | 1,388 | 1,428 | 1,388 | 1,410 | +22 | +1.6% | 1,900 |
2023/01/04 | 1,411 | 1,411 | 1,366 | 1,388 | -23 | -1.6% | 300 |
2022/12/30 | 1,391 | 1,411 | 1,391 | 1,411 | +19 | +1.4% | 700 |
2022/12/29 | 1,291 | 1,392 | 1,291 | 1,392 | +112 | +8.8% | 2,100 |
2022/12/28 | 1,283 | 1,283 | 1,275 | 1,280 | ±0 | ±0% | 700 |
2022/12/27 | 1,300 | 1,300 | 1,280 | 1,280 | -31 | -2.4% | 1,000 |
2022/12/26 | 1,311 | 1,311 | 1,300 | 1,311 | +2 | +0.2% | 400 |
2022/12/23 | 1,320 | 1,320 | 1,270 | 1,309 | -13 | -1% | 1,400 |
2022/12/22 | 1,320 | 1,322 | 1,315 | 1,322 | +2 | +0.2% | 400 |
2022/12/21 | 1,315 | 1,320 | 1,310 | 1,320 | -25 | -1.9% | 800 |
2022/12/20 | 1,370 | 1,370 | 1,335 | 1,345 | -45 | -3.2% | 2,700 |
2022/12/19 | 1,392 | 1,392 | 1,361 | 1,390 | - | - | 1,300 |
2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/15 | 1,385 | 1,392 | 1,360 | 1,392 | +5 | +0.4% | 900 |
2022/12/14 | 1,388 | 1,400 | 1,387 | 1,387 | -11 | -0.8% | 1,800 |
301~
350
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