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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 4,120 | 4,290 | 4,120 | 4,250 | +95 | +2.3% | 34,600 |
| 2022/10/28 | 4,110 | 4,170 | 4,085 | 4,155 | -10 | -0.2% | 9,000 |
| 2022/10/27 | 4,095 | 4,195 | 4,075 | 4,165 | +90 | +2.2% | 14,200 |
| 2022/10/26 | 4,065 | 4,105 | 4,055 | 4,075 | +10 | +0.2% | 14,000 |
| 2022/10/25 | 4,095 | 4,100 | 4,060 | 4,065 | -10 | -0.2% | 13,600 |
| 2022/10/24 | 4,160 | 4,210 | 4,075 | 4,075 | -55 | -1.3% | 16,000 |
| 2022/10/21 | 4,050 | 4,135 | 4,045 | 4,130 | +45 | +1.1% | 8,400 |
| 2022/10/20 | 4,060 | 4,115 | 4,040 | 4,085 | -30 | -0.7% | 12,600 |
| 2022/10/19 | 4,065 | 4,115 | 4,025 | 4,115 | +40 | +1% | 14,600 |
| 2022/10/18 | 4,080 | 4,135 | 4,000 | 4,075 | ±0 | ±0% | 15,600 |
| 2022/10/17 | 3,965 | 4,075 | 3,965 | 4,075 | +50 | +1.2% | 15,400 |
| 2022/10/14 | 3,955 | 4,060 | 3,955 | 4,025 | +150 | +3.9% | 12,200 |
| 2022/10/13 | 4,000 | 4,000 | 3,865 | 3,875 | -105 | -2.6% | 24,600 |
| 2022/10/12 | 3,985 | 3,995 | 3,905 | 3,980 | +40 | +1% | 16,800 |
| 2022/10/11 | 4,000 | 4,000 | 3,910 | 3,940 | -60 | -1.5% | 21,600 |
| 2022/10/07 | 4,095 | 4,150 | 4,000 | 4,000 | -150 | -3.6% | 28,600 |
| 2022/10/06 | 4,115 | 4,210 | 4,115 | 4,150 | +10 | +0.2% | 11,000 |
| 2022/10/05 | 4,220 | 4,235 | 4,105 | 4,140 | -5 | -0.1% | 16,200 |
| 2022/10/04 | 4,240 | 4,245 | 4,145 | 4,145 | -20 | -0.5% | 16,800 |
| 2022/10/03 | 4,005 | 4,165 | 3,975 | 4,165 | +115 | +2.8% | 16,600 |
| 2022/09/30 | 4,075 | 4,175 | 4,005 | 4,050 | -55 | -1.3% | 25,800 |
| 2022/09/29 | 4,095 | 4,225 | 4,075 | 4,105 | +145 | +3.7% | 35,800 |
| 2022/09/28 | 4,120 | 4,120 | 3,950 | 3,960 | -90 | -2.2% | 24,800 |
| 2022/09/27 | 4,030 | 4,130 | 3,975 | 4,050 | +85 | +2.1% | 27,200 |
| 2022/09/26 | 4,055 | 4,055 | 3,880 | 3,965 | -55 | -1.4% | 21,800 |
| 2022/09/22 | 3,855 | 4,060 | 3,840 | 4,020 | +95 | +2.4% | 28,200 |
| 2022/09/21 | 3,975 | 3,975 | 3,900 | 3,925 | -110 | -2.7% | 17,400 |
| 2022/09/20 | 4,085 | 4,085 | 3,955 | 4,035 | +25 | +0.6% | 12,800 |
| 2022/09/16 | 4,135 | 4,135 | 3,995 | 4,010 | -120 | -2.9% | 39,400 |
| 2022/09/15 | 4,210 | 4,275 | 4,130 | 4,130 | -70 | -1.7% | 27,000 |
| 2022/09/14 | 4,115 | 4,210 | 4,100 | 4,200 | -65 | -1.5% | 36,400 |
| 2022/09/13 | 4,225 | 4,320 | 4,225 | 4,265 | +40 | +0.9% | 20,400 |
| 2022/09/12 | 4,280 | 4,385 | 4,205 | 4,225 | -30 | -0.7% | 37,200 |
| 2022/09/09 | 4,335 | 4,350 | 4,255 | 4,255 | -105 | -2.4% | 35,200 |
| 2022/09/08 | 4,350 | 4,440 | 4,350 | 4,360 | +60 | +1.4% | 23,400 |
| 2022/09/07 | 4,400 | 4,400 | 4,220 | 4,300 | -100 | -2.3% | 33,200 |
| 2022/09/06 | 4,290 | 4,500 | 4,290 | 4,400 | +105 | +2.4% | 44,600 |
| 2022/09/05 | 4,205 | 4,315 | 4,170 | 4,295 | +60 | +1.4% | 28,600 |
| 2022/09/02 | 4,260 | 4,290 | 4,185 | 4,235 | -25 | -0.6% | 20,400 |
| 2022/09/01 | 4,360 | 4,360 | 4,255 | 4,260 | -125 | -2.9% | 23,400 |
| 2022/08/31 | 4,275 | 4,450 | 4,250 | 4,385 | +100 | +2.3% | 42,800 |
| 2022/08/30 | 4,230 | 4,295 | 4,150 | 4,285 | +55 | +1.3% | 25,800 |
| 2022/08/29 | 4,075 | 4,250 | 4,060 | 4,230 | +5 | +0.1% | 40,600 |
| 2022/08/26 | 4,345 | 4,345 | 4,215 | 4,225 | -120 | -2.8% | 29,600 |
| 2022/08/25 | 4,385 | 4,455 | 4,325 | 4,345 | +35 | +0.8% | 33,000 |
| 2022/08/24 | 4,325 | 4,375 | 4,270 | 4,310 | +30 | +0.7% | 19,600 |
| 2022/08/23 | 4,125 | 4,320 | 4,040 | 4,280 | +135 | +3.3% | 66,600 |
| 2022/08/22 | 4,140 | 4,210 | 4,115 | 4,145 | -110 | -2.6% | 49,200 |
| 2022/08/19 | 4,370 | 4,440 | 4,240 | 4,255 | -165 | -3.7% | 57,000 |
| 2022/08/18 | 4,200 | 4,425 | 4,155 | 4,420 | +200 | +4.7% | 52,400 |
651～
700
件表示中 / 1648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 | 876,000円 | +18.6% | +36.3% | 1.37% | 32.91倍 | 12.28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 |
| ミガロＨＤ | 93,900円 | +16.0% | +1.4% | 0.85% | 42.03倍 | 4.91倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ディア・ライフ | 120,600円 | +70.7% | +114.8% | 5.14% | 7.72倍 | 2.17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 | 49,400円 | +3.0% | -1.3% | 3.24% | 8.39倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
