アズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 6,300 | 6,410 | 6,270 | 6,270 | ±0 | ±0% | 32,700 |
| 2024/05/20 | 6,220 | 6,290 | 6,200 | 6,270 | +10 | +0.2% | 17,900 |
| 2024/05/17 | 6,200 | 6,270 | 6,160 | 6,260 | +10 | +0.2% | 30,500 |
| 2024/05/16 | 6,420 | 6,420 | 6,160 | 6,250 | -100 | -1.6% | 23,000 |
| 2024/05/15 | 6,430 | 6,430 | 6,290 | 6,350 | ±0 | ±0% | 32,800 |
| 2024/05/14 | 6,270 | 6,450 | 6,270 | 6,350 | +20 | +0.3% | 25,700 |
| 2024/05/13 | 6,110 | 6,380 | 6,110 | 6,330 | +190 | +3.1% | 34,900 |
| 2024/05/10 | 6,160 | 6,290 | 6,130 | 6,140 | -60 | -1% | 29,600 |
| 2024/05/09 | 6,230 | 6,340 | 6,080 | 6,200 | -70 | -1.1% | 56,700 |
| 2024/05/08 | 6,390 | 6,480 | 6,230 | 6,270 | -80 | -1.3% | 60,400 |
| 2024/05/07 | 6,080 | 6,480 | 6,020 | 6,350 | +470 | +8% | 107,300 |
| 2024/05/02 | 6,000 | 6,120 | 5,880 | 5,880 | -170 | -2.8% | 63,300 |
| 2024/05/01 | 5,730 | 6,140 | 5,600 | 6,050 | +590 | +10.8% | 221,000 |
| 2024/04/30 | 5,370 | 5,460 | 5,310 | 5,460 | +130 | +2.4% | 41,200 |
| 2024/04/26 | 5,290 | 5,340 | 5,150 | 5,330 | -50 | -0.9% | 52,300 |
| 2024/04/25 | 5,420 | 5,440 | 5,330 | 5,380 | +50 | +0.9% | 26,200 |
| 2024/04/24 | 5,520 | 5,570 | 5,310 | 5,330 | -150 | -2.7% | 27,300 |
| 2024/04/23 | 5,630 | 5,630 | 5,480 | 5,480 | -90 | -1.6% | 16,500 |
| 2024/04/22 | 5,360 | 5,610 | 5,360 | 5,570 | +310 | +5.9% | 30,300 |
| 2024/04/19 | 5,430 | 5,470 | 5,180 | 5,260 | -210 | -3.8% | 39,200 |
| 2024/04/18 | 5,250 | 5,550 | 5,160 | 5,470 | +180 | +3.4% | 44,300 |
| 2024/04/17 | 5,310 | 5,360 | 5,160 | 5,290 | -60 | -1.1% | 44,200 |
| 2024/04/16 | 5,500 | 5,500 | 5,310 | 5,350 | -200 | -3.6% | 37,000 |
| 2024/04/15 | 5,520 | 5,570 | 5,460 | 5,550 | -70 | -1.2% | 18,900 |
| 2024/04/12 | 5,560 | 5,670 | 5,550 | 5,620 | +60 | +1.1% | 17,600 |
| 2024/04/11 | 5,670 | 5,670 | 5,510 | 5,560 | -170 | -3% | 40,500 |
| 2024/04/10 | 5,800 | 5,850 | 5,670 | 5,730 | -100 | -1.7% | 30,600 |
| 2024/04/09 | 5,800 | 5,880 | 5,800 | 5,830 | +20 | +0.3% | 12,500 |
| 2024/04/08 | 5,770 | 5,880 | 5,760 | 5,810 | +110 | +1.9% | 23,400 |
| 2024/04/05 | 5,760 | 5,810 | 5,670 | 5,700 | -150 | -2.6% | 26,700 |
| 2024/04/04 | 5,930 | 5,960 | 5,770 | 5,850 | +10 | +0.2% | 24,800 |
| 2024/04/03 | 5,780 | 5,940 | 5,660 | 5,840 | ±0 | ±0% | 57,600 |
| 2024/04/02 | 6,060 | 6,060 | 5,840 | 5,840 | -220 | -3.6% | 94,200 |
| 2024/04/01 | 6,150 | 6,210 | 6,050 | 6,060 | -80 | -1.3% | 22,000 |
| 2024/03/29 | 6,050 | 6,220 | 6,050 | 6,140 | +100 | +1.7% | 28,100 |
| 2024/03/28 | 6,140 | 6,190 | 6,020 | 6,040 | -80 | -1.3% | 27,500 |
| 2024/03/27 | 6,280 | 6,280 | 6,040 | 6,120 | -110 | -1.8% | 31,800 |
| 2024/03/26 | 6,210 | 6,360 | 6,060 | 6,230 | -80 | -1.3% | 68,600 |
| 2024/03/25 | 6,320 | 6,500 | 6,310 | 6,310 | -50 | -0.8% | 39,000 |
| 2024/03/22 | 6,380 | 6,400 | 6,320 | 6,360 | +50 | +0.8% | 25,800 |
| 2024/03/21 | 6,380 | 6,400 | 6,290 | 6,310 | ±0 | ±0% | 23,600 |
| 2024/03/19 | 6,320 | 6,400 | 6,250 | 6,310 | -10 | -0.2% | 37,900 |
| 2024/03/18 | 6,440 | 6,580 | 6,240 | 6,320 | -20 | -0.3% | 61,100 |
| 2024/03/15 | 6,220 | 6,390 | 6,140 | 6,340 | +100 | +1.6% | 27,400 |
| 2024/03/14 | 6,150 | 6,320 | 6,080 | 6,240 | +90 | +1.5% | 32,400 |
| 2024/03/13 | 6,440 | 6,480 | 6,110 | 6,150 | -190 | -3% | 55,100 |
| 2024/03/12 | 6,030 | 6,440 | 6,030 | 6,340 | +330 | +5.5% | 86,600 |
| 2024/03/11 | 6,000 | 6,210 | 5,980 | 6,010 | -10 | -0.2% | 57,900 |
| 2024/03/08 | 6,100 | 6,140 | 6,010 | 6,020 | -80 | -1.3% | 47,500 |
| 2024/03/07 | 6,330 | 6,330 | 6,070 | 6,100 | -210 | -3.3% | 56,300 |
1～
50
件表示中 / 1379件
類似銘柄と比較する
現在ご覧いただいている「アズーム」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 |
|---|---|---|---|---|---|---|---|---|
| アズーム | 627,000円 | +20.9% | +40.0% | 0.40% | 31.92倍 | 12.26倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ディア・ライフ | 88,300円 | +14.9% | +21.3% | 5.21% | 7.58倍 | 1.75倍 |
|
都市型レジデンスや商業用ビルを開発、販売。都内中心。不動産や保険業界向け人材派遣も |
| エリアリンク | 297,200円 | +8.6% | +11.4% | 2.59% | 12.25倍 | 1.51倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| 青山財産 | 137,100円 | +5.3% | +1.2% | 3.36% | 14.92倍 | 3.52倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| 空港施設 | 60,400円 | +13.4% | +0.9% | 2.98% | 13.82倍 | 0.52倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム
