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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 10,050 | 10,150 | 9,760 | 9,760 | -270 | -2.7% | 45,300 |
| 2025/08/14 | 9,970 | 10,150 | 9,880 | 10,030 | +80 | +0.8% | 50,000 |
| 2025/08/13 | 9,920 | 10,000 | 9,810 | 9,950 | +30 | +0.3% | 62,500 |
| 2025/08/12 | 9,790 | 9,980 | 9,750 | 9,920 | +130 | +1.3% | 56,500 |
| 2025/08/08 | 9,830 | 9,900 | 9,640 | 9,790 | ±0 | ±0% | 53,100 |
| 2025/08/07 | 9,780 | 9,880 | 9,690 | 9,790 | +60 | +0.6% | 51,000 |
| 2025/08/06 | 9,810 | 9,930 | 9,560 | 9,730 | -140 | -1.4% | 79,900 |
| 2025/08/05 | 9,800 | 10,190 | 9,670 | 9,870 | +150 | +1.5% | 135,800 |
| 2025/08/04 | 9,250 | 9,780 | 9,250 | 9,720 | +320 | +3.4% | 186,900 |
| 2025/08/01 | 9,000 | 9,670 | 8,810 | 9,400 | +920 | +10.8% | 468,800 |
| 2025/07/31 | 8,300 | 8,780 | 8,300 | 8,480 | +50 | +0.6% | 107,300 |
| 2025/07/30 | 8,210 | 8,500 | 8,200 | 8,430 | +130 | +1.6% | 216,400 |
| 2025/07/29 | 8,360 | 8,360 | 8,150 | 8,300 | -80 | -1% | 36,700 |
| 2025/07/28 | 8,580 | 8,640 | 8,340 | 8,380 | -190 | -2.2% | 32,800 |
| 2025/07/25 | 8,470 | 8,570 | 8,390 | 8,570 | +90 | +1.1% | 22,100 |
| 2025/07/24 | 8,550 | 8,610 | 8,400 | 8,480 | -20 | -0.2% | 35,700 |
| 2025/07/23 | 8,440 | 8,550 | 8,370 | 8,500 | +10 | +0.1% | 25,100 |
| 2025/07/22 | 8,240 | 8,540 | 8,240 | 8,490 | +320 | +3.9% | 40,700 |
| 2025/07/18 | 8,360 | 8,400 | 8,170 | 8,170 | -150 | -1.8% | 17,700 |
| 2025/07/17 | 8,160 | 8,450 | 8,160 | 8,320 | +70 | +0.8% | 28,700 |
| 2025/07/16 | 8,050 | 8,320 | 8,050 | 8,250 | +140 | +1.7% | 26,400 |
| 2025/07/15 | 8,150 | 8,220 | 8,020 | 8,110 | -90 | -1.1% | 49,300 |
| 2025/07/14 | 8,360 | 8,380 | 8,120 | 8,200 | -210 | -2.5% | 53,600 |
| 2025/07/11 | 8,540 | 8,600 | 8,400 | 8,410 | -170 | -2% | 22,500 |
| 2025/07/10 | 8,610 | 8,690 | 8,550 | 8,580 | -70 | -0.8% | 28,200 |
| 2025/07/09 | 8,560 | 8,750 | 8,510 | 8,650 | +140 | +1.6% | 41,500 |
| 2025/07/08 | 8,570 | 8,680 | 8,390 | 8,510 | -40 | -0.5% | 39,400 |
| 2025/07/07 | 8,260 | 8,570 | 8,260 | 8,550 | +290 | +3.5% | 37,400 |
| 2025/07/04 | 8,290 | 8,430 | 8,260 | 8,260 | +10 | +0.1% | 27,400 |
| 2025/07/03 | 8,530 | 8,530 | 8,220 | 8,250 | -210 | -2.5% | 34,700 |
| 2025/07/02 | 8,640 | 8,640 | 8,440 | 8,460 | -240 | -2.8% | 42,000 |
| 2025/07/01 | 8,740 | 8,880 | 8,500 | 8,700 | +10 | +0.1% | 50,200 |
| 2025/06/30 | 9,020 | 9,100 | 8,610 | 8,690 | -260 | -2.9% | 78,000 |
| 2025/06/27 | 8,830 | 8,950 | 8,710 | 8,950 | +190 | +2.2% | 72,900 |
| 2025/06/26 | 8,840 | 8,880 | 8,610 | 8,760 | +60 | +0.7% | 56,500 |
| 2025/06/25 | 8,550 | 8,800 | 8,510 | 8,700 | +280 | +3.3% | 72,200 |
| 2025/06/24 | 8,310 | 8,850 | 8,300 | 8,420 | +30 | +0.4% | 120,300 |
| 2025/06/23 | 8,500 | 8,520 | 8,330 | 8,390 | -130 | -1.5% | 46,600 |
| 2025/06/20 | 8,860 | 8,890 | 8,500 | 8,520 | -290 | -3.3% | 40,200 |
| 2025/06/19 | 8,810 | 8,880 | 8,680 | 8,810 | +50 | +0.6% | 25,600 |
| 2025/06/18 | 8,600 | 8,800 | 8,590 | 8,760 | +240 | +2.8% | 39,300 |
| 2025/06/17 | 8,770 | 8,860 | 8,490 | 8,520 | -300 | -3.4% | 74,900 |
| 2025/06/16 | 8,660 | 8,930 | 8,650 | 8,820 | +160 | +1.8% | 69,600 |
| 2025/06/13 | 8,490 | 8,730 | 8,300 | 8,660 | +310 | +3.7% | 38,300 |
| 2025/06/12 | 8,350 | 8,400 | 8,270 | 8,350 | +10 | +0.1% | 25,800 |
| 2025/06/11 | 8,440 | 8,470 | 8,240 | 8,340 | -90 | -1.1% | 40,900 |
| 2025/06/10 | 8,880 | 8,880 | 8,420 | 8,430 | -350 | -4% | 73,300 |
| 2025/06/09 | 8,550 | 9,020 | 8,460 | 8,780 | +380 | +4.5% | 110,900 |
| 2025/06/06 | 8,540 | 8,580 | 8,400 | 8,400 | -140 | -1.6% | 12,400 |
| 2025/06/05 | 8,560 | 8,730 | 8,470 | 8,540 | -40 | -0.5% | 19,800 |
1～
50
件表示中 / 1682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 | 976,000円 | +26.7% | +36.3% | 2.17% | 33.55倍 | 13.68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 | 134,300円 | +70.7% | +114.8% | 4.62% | 8.60倍 | 2.42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 |
| 地 主 | 279,000円 | +22.7% | -3.2% | 3.58% | 9.46倍 | 1.25倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| 三交ＧＨＤ | 55,000円 | +3.0% | -1.3% | 2.91% | 9.37倍 | 0.88倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ＬＡＨＤ | 761,000円 | +14.1% | +8.1% | 4.34% | 11.38倍 | 2.13倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
市場注目の銘柄
チャート関連のコラム
