アズジェントの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/06 | 75,200 | 79,400 | 75,000 | 78,300 | +800 | +1% | 110 |
2010/09/03 | 75,500 | 79,400 | 75,000 | 77,500 | +2,500 | +3.3% | 151 |
2010/09/02 | 76,000 | 76,400 | 73,100 | 75,000 | +500 | +0.7% | 156 |
2010/09/01 | 76,700 | 81,500 | 71,800 | 74,500 | -2,000 | -2.6% | 830 |
2010/08/31 | 80,000 | 80,100 | 75,200 | 76,500 | -4,100 | -5.1% | 601 |
2010/08/30 | 84,900 | 87,000 | 80,600 | 80,600 | -1,900 | -2.3% | 371 |
2010/08/27 | 80,000 | 87,000 | 80,000 | 82,500 | +1,200 | +1.5% | 341 |
2010/08/26 | 80,000 | 83,000 | 79,100 | 81,300 | -200 | -0.2% | 258 |
2010/08/25 | 81,000 | 82,800 | 79,100 | 81,500 | -4,000 | -4.7% | 900 |
2010/08/24 | 76,000 | 87,300 | 75,900 | 85,500 | +11,100 | +14.9% | 2,907 |
2010/08/23 | 70,700 | 74,700 | 68,700 | 74,400 | +4,400 | +6.3% | 198 |
2010/08/20 | 69,900 | 78,000 | 68,500 | 70,000 | ±0 | ±0% | 440 |
2010/08/19 | 66,800 | 71,300 | 65,500 | 70,000 | +3,200 | +4.8% | 212 |
2010/08/18 | 65,000 | 66,900 | 65,000 | 66,800 | +1,100 | +1.7% | 13 |
2010/08/17 | 64,500 | 65,700 | 63,100 | 65,700 | -800 | -1.2% | 43 |
2010/08/16 | 67,000 | 67,000 | 64,500 | 66,500 | +1,200 | +1.8% | 16 |
2010/08/13 | 63,400 | 65,400 | 63,300 | 65,300 | +500 | +0.8% | 13 |
2010/08/12 | 63,000 | 64,800 | 62,000 | 64,800 | +1,500 | +2.4% | 51 |
2010/08/11 | 63,000 | 64,400 | 63,000 | 63,300 | -100 | -0.2% | 15 |
2010/08/10 | 64,500 | 65,000 | 63,000 | 63,400 | -1,600 | -2.5% | 70 |
2010/08/09 | 64,700 | 67,000 | 62,400 | 65,000 | +400 | +0.6% | 26 |
2010/08/06 | 65,200 | 65,500 | 62,900 | 64,600 | -1,500 | -2.3% | 133 |
2010/08/05 | 68,100 | 68,300 | 64,600 | 66,100 | -1,900 | -2.8% | 142 |
2010/08/04 | 67,000 | 69,900 | 66,300 | 68,000 | -1,000 | -1.4% | 109 |
2010/08/03 | 72,000 | 73,000 | 67,000 | 69,000 | -1,900 | -2.7% | 193 |
2010/08/02 | 70,800 | 76,800 | 69,000 | 70,900 | -100 | -0.1% | 1,275 |
2010/07/30 | 62,600 | 71,000 | 62,600 | 71,000 | +10,000 | +16.4% | 424 |
2010/07/29 | 59,200 | 61,400 | 59,200 | 61,000 | +500 | +0.8% | 75 |
2010/07/28 | 59,800 | 60,500 | 58,500 | 60,500 | +600 | +1% | 20 |
2010/07/27 | 59,000 | 59,900 | 58,900 | 59,900 | +1,600 | +2.7% | 11 |
2010/07/26 | 59,000 | 59,000 | 58,000 | 58,300 | -1,200 | -2% | 21 |
2010/07/23 | 59,400 | 59,600 | 57,000 | 59,500 | +1,100 | +1.9% | 20 |
2010/07/22 | 57,500 | 58,900 | 57,300 | 58,400 | -100 | -0.2% | 40 |
2010/07/21 | 59,900 | 59,900 | 58,500 | 58,500 | -1,800 | -3% | 8 |
2010/07/20 | 59,700 | 60,300 | 58,700 | 60,300 | ±0 | ±0% | 36 |
2010/07/16 | 60,000 | 60,400 | 60,000 | 60,300 | -700 | -1.1% | 25 |
2010/07/15 | 62,000 | 62,000 | 60,600 | 61,000 | ±0 | ±0% | 8 |
2010/07/14 | 60,600 | 61,800 | 60,600 | 61,000 | -600 | -1% | 45 |
2010/07/13 | 62,100 | 62,500 | 60,500 | 61,600 | -2,300 | -3.6% | 47 |
2010/07/12 | 60,000 | 64,300 | 60,000 | 63,900 | +3,900 | +6.5% | 72 |
2010/07/09 | 59,500 | 60,000 | 57,500 | 60,000 | ±0 | ±0% | 59 |
2010/07/08 | 60,000 | 60,000 | 57,900 | 60,000 | +100 | +0.2% | 15 |
2010/07/07 | 59,800 | 59,900 | 57,200 | 59,900 | +1,100 | +1.9% | 134 |
2010/07/06 | 57,700 | 58,800 | 56,200 | 58,800 | -300 | -0.5% | 18 |
2010/07/05 | 59,100 | 59,100 | 59,000 | 59,100 | +1,600 | +2.8% | 16 |
2010/07/02 | 56,000 | 57,500 | 55,000 | 57,500 | +900 | +1.6% | 17 |
2010/07/01 | 55,000 | 57,000 | 53,600 | 56,600 | +500 | +0.9% | 115 |
2010/06/30 | 55,100 | 57,700 | 55,000 | 56,100 | -900 | -1.6% | 22 |
2010/06/29 | 56,500 | 57,000 | 55,500 | 57,000 | ±0 | ±0% | 47 |
2010/06/28 | 58,100 | 59,100 | 57,000 | 57,000 | -2,000 | -3.4% | 65 |
3351~
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「アズジェント」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 |
---|---|---|---|---|---|---|---|---|
アズジェント | 53,800円 | +26.6% | - | 0.00% | 41.07倍 | 2.64倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
アクセルマーク | 19,600円 | +7.8% | - | 0.00% | - | 2.60倍 |
|
インターネット広告事業が柱。ブロックチェーンゲームを収益柱に育成。IoTヘルスケア展開 |
協立情報 | 171,300円 | +0.6% | +24.6% | 3.21% | 8.92倍 | 1.02倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営も |
ウィルスマート | 136,000円 | +15.2% | +240.0% | 0.00% | 19.64倍 | 6.31倍 |
|
- |
IGS | 42,300円 | +14.6% | - | 0.00% | 54.51倍 | 1.88倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
市場注目の銘柄
チャート関連のコラム