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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 4,915 | 5,020 | 4,885 | 4,945 | +35 | +0.7% | 36,700 |
| 2023/01/12 | 5,300 | 5,300 | 4,870 | 4,910 | -370 | -7% | 107,800 |
| 2023/01/11 | 5,110 | 5,400 | 5,110 | 5,280 | +350 | +7.1% | 145,000 |
| 2023/01/10 | 4,965 | 5,070 | 4,905 | 4,930 | +100 | +2.1% | 34,300 |
| 2023/01/06 | 4,840 | 4,845 | 4,650 | 4,830 | -20 | -0.4% | 30,700 |
| 2023/01/05 | 4,810 | 4,900 | 4,770 | 4,850 | +100 | +2.1% | 41,400 |
| 2023/01/04 | 4,735 | 4,900 | 4,720 | 4,750 | +15 | +0.3% | 37,900 |
| 2022/12/30 | 4,715 | 4,800 | 4,700 | 4,735 | +60 | +1.3% | 37,800 |
| 2022/12/29 | 4,580 | 4,725 | 4,580 | 4,675 | +40 | +0.9% | 31,400 |
| 2022/12/28 | 4,700 | 4,770 | 4,580 | 4,635 | -125 | -2.6% | 40,600 |
| 2022/12/27 | 4,650 | 4,830 | 4,650 | 4,760 | +275 | +6.1% | 46,300 |
| 2022/12/26 | 4,500 | 4,530 | 4,405 | 4,485 | +25 | +0.6% | 41,700 |
| 2022/12/23 | 4,590 | 4,640 | 4,410 | 4,460 | -220 | -4.7% | 43,500 |
| 2022/12/22 | 4,750 | 4,815 | 4,635 | 4,680 | +25 | +0.5% | 37,400 |
| 2022/12/21 | 4,565 | 4,770 | 4,530 | 4,655 | +15 | +0.3% | 46,600 |
| 2022/12/20 | 4,825 | 4,835 | 4,525 | 4,640 | -170 | -3.5% | 107,800 |
| 2022/12/19 | 4,975 | 4,975 | 4,805 | 4,810 | -230 | -4.6% | 51,200 |
| 2022/12/16 | 5,100 | 5,165 | 5,010 | 5,040 | -115 | -2.2% | 27,800 |
| 2022/12/15 | 4,985 | 5,195 | 4,985 | 5,155 | +180 | +3.6% | 33,400 |
| 2022/12/14 | 4,975 | 5,095 | 4,935 | 4,975 | +75 | +1.5% | 44,400 |
| 2022/12/13 | 4,965 | 4,975 | 4,865 | 4,900 | -65 | -1.3% | 38,000 |
| 2022/12/12 | 4,995 | 5,015 | 4,890 | 4,965 | -90 | -1.8% | 43,400 |
| 2022/12/09 | 5,095 | 5,155 | 5,050 | 5,055 | -40 | -0.8% | 32,000 |
| 2022/12/08 | 5,095 | 5,150 | 4,955 | 5,095 | -10 | -0.2% | 42,400 |
| 2022/12/07 | 5,115 | 5,170 | 5,055 | 5,105 | -90 | -1.7% | 30,200 |
| 2022/12/06 | 5,245 | 5,300 | 5,035 | 5,195 | -85 | -1.6% | 63,400 |
| 2022/12/05 | 5,435 | 5,435 | 5,280 | 5,280 | -170 | -3.1% | 34,000 |
| 2022/12/02 | 5,400 | 5,500 | 5,305 | 5,450 | +20 | +0.4% | 48,000 |
| 2022/12/01 | 5,330 | 5,495 | 5,215 | 5,430 | +190 | +3.6% | 78,400 |
| 2022/11/30 | 5,485 | 5,485 | 5,210 | 5,240 | -280 | -5.1% | 78,000 |
| 2022/11/29 | 5,350 | 5,525 | 5,280 | 5,520 | +170 | +3.2% | 69,600 |
| 2022/11/28 | 5,605 | 5,625 | 5,255 | 5,350 | -65 | -1.2% | 139,600 |
| 2022/11/25 | 5,000 | 5,580 | 5,000 | 5,415 | +470 | +9.5% | 205,800 |
| 2022/11/24 | 4,955 | 5,085 | 4,940 | 4,945 | +60 | +1.2% | 62,600 |
| 2022/11/22 | 5,035 | 5,035 | 4,880 | 4,885 | -130 | -2.6% | 46,000 |
| 2022/11/21 | 4,975 | 5,110 | 4,940 | 5,015 | +115 | +2.3% | 55,000 |
| 2022/11/18 | 5,080 | 5,080 | 4,900 | 4,900 | -270 | -5.2% | 95,600 |
| 2022/11/17 | 4,940 | 5,195 | 4,885 | 5,170 | +140 | +2.8% | 95,000 |
| 2022/11/16 | 4,945 | 5,095 | 4,795 | 5,030 | +155 | +3.2% | 90,200 |
| 2022/11/15 | 5,090 | 5,125 | 4,875 | 4,875 | -205 | -4% | 70,000 |
| 2022/11/14 | 5,160 | 5,160 | 4,870 | 5,080 | -30 | -0.6% | 136,400 |
| 2022/11/11 | 5,345 | 5,345 | 5,000 | 5,110 | +515 | +11.2% | 240,800 |
| 2022/11/10 | 4,435 | 4,625 | 4,430 | 4,595 | +190 | +4.3% | 85,800 |
| 2022/11/09 | 4,400 | 4,450 | 4,335 | 4,405 | +80 | +1.8% | 23,200 |
| 2022/11/08 | 4,230 | 4,360 | 4,230 | 4,325 | +135 | +3.2% | 18,800 |
| 2022/11/07 | 4,265 | 4,265 | 4,175 | 4,190 | ±0 | ±0% | 14,600 |
| 2022/11/04 | 4,215 | 4,255 | 4,160 | 4,190 | -25 | -0.6% | 10,000 |
| 2022/11/02 | 4,290 | 4,310 | 4,215 | 4,215 | -115 | -2.7% | 16,400 |
| 2022/11/01 | 4,285 | 4,340 | 4,250 | 4,330 | +80 | +1.9% | 18,600 |
| 2022/10/31 | 4,120 | 4,290 | 4,120 | 4,250 | +95 | +2.3% | 34,600 |
601～
650
件表示中 / 1647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 | 880,000円 | +18.6% | +36.3% | 1.36% | 33.06倍 | 12.33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 | 121,100円 | +70.7% | +114.8% | 5.12% | 7.76倍 | 2.18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 |
| ミラースＨＤ | 37,800円 | +10.1% | -3.4% | 5.56% | 6.42倍 | 0.62倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| 三交ＧＨＤ | 49,200円 | +3.0% | -1.3% | 3.25% | 8.36倍 | 0.78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 |
| ムゲンエステト | 200,800円 | +29.8% | +12.4% | 5.58% | 7.22倍 | 1.47倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
