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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 4,235 | 4,255 | 4,100 | 4,220 | -5 | -0.1% | 51,000 |
| 2022/08/16 | 3,980 | 4,255 | 3,980 | 4,225 | +245 | +6.2% | 91,000 |
| 2022/08/15 | 4,010 | 4,040 | 3,915 | 3,980 | -80 | -2% | 61,000 |
| 2022/08/12 | 4,160 | 4,170 | 4,045 | 4,060 | -30 | -0.7% | 24,000 |
| 2022/08/10 | 4,075 | 4,160 | 3,970 | 4,090 | -80 | -1.9% | 63,800 |
| 2022/08/09 | 3,875 | 4,190 | 3,875 | 4,170 | +325 | +8.5% | 124,800 |
| 2022/08/08 | 3,720 | 3,845 | 3,660 | 3,845 | +125 | +3.4% | 62,000 |
| 2022/08/05 | 3,830 | 3,875 | 3,675 | 3,720 | -125 | -3.3% | 52,200 |
| 2022/08/04 | 3,810 | 3,940 | 3,810 | 3,845 | +45 | +1.2% | 63,400 |
| 2022/08/03 | 3,555 | 4,115 | 3,535 | 3,800 | +245 | +6.9% | 336,200 |
| 2022/08/02 | 3,415 | 3,635 | 3,415 | 3,555 | +145 | +4.3% | 137,200 |
| 2022/08/01 | 3,340 | 3,525 | 3,325 | 3,410 | -305 | -8.2% | 213,800 |
| 2022/07/29 | 3,695 | 3,760 | 3,545 | 3,715 | +40 | +1.1% | 123,600 |
| 2022/07/28 | 3,690 | 3,760 | 3,655 | 3,675 | +50 | +1.4% | 56,400 |
| 2022/07/27 | 3,685 | 3,685 | 3,585 | 3,625 | -60 | -1.6% | 31,400 |
| 2022/07/26 | 3,545 | 3,720 | 3,525 | 3,685 | +140 | +3.9% | 37,800 |
| 2022/07/25 | 3,615 | 3,615 | 3,525 | 3,545 | -95 | -2.6% | 37,000 |
| 2022/07/22 | 3,675 | 3,675 | 3,555 | 3,640 | -30 | -0.8% | 44,200 |
| 2022/07/21 | 3,645 | 3,705 | 3,645 | 3,670 | +15 | +0.4% | 24,600 |
| 2022/07/20 | 3,705 | 3,745 | 3,635 | 3,655 | -5 | -0.1% | 33,000 |
| 2022/07/19 | 3,635 | 3,715 | 3,530 | 3,660 | +20 | +0.5% | 27,600 |
| 2022/07/15 | 3,690 | 3,715 | 3,615 | 3,640 | -15 | -0.4% | 22,400 |
| 2022/07/14 | 3,665 | 3,735 | 3,640 | 3,655 | -5 | -0.1% | 25,400 |
| 2022/07/13 | 3,765 | 3,765 | 3,645 | 3,660 | -95 | -2.5% | 42,000 |
| 2022/07/12 | 3,875 | 3,905 | 3,755 | 3,755 | -165 | -4.2% | 38,200 |
| 2022/07/11 | 3,810 | 3,990 | 3,810 | 3,920 | +150 | +4% | 48,000 |
| 2022/07/08 | 3,750 | 3,875 | 3,620 | 3,770 | +25 | +0.7% | 99,800 |
| 2022/07/07 | 3,870 | 3,870 | 3,735 | 3,745 | -105 | -2.7% | 23,600 |
| 2022/07/06 | 3,875 | 3,965 | 3,725 | 3,850 | -10 | -0.3% | 37,200 |
| 2022/07/05 | 3,560 | 3,895 | 3,560 | 3,860 | +300 | +8.4% | 77,200 |
| 2022/07/04 | 3,605 | 3,620 | 3,530 | 3,560 | -5 | -0.1% | 31,800 |
| 2022/07/01 | 3,650 | 3,725 | 3,470 | 3,565 | -50 | -1.4% | 108,600 |
| 2022/06/30 | 3,635 | 3,690 | 3,575 | 3,615 | -25 | -0.7% | 41,800 |
| 2022/06/29 | 3,995 | 3,995 | 3,625 | 3,640 | -430 | -10.6% | 174,400 |
| 2022/06/28 | 3,655 | 4,090 | 3,615 | 4,070 | +425 | +11.7% | 223,000 |
| 2022/06/27 | 3,620 | 3,680 | 3,550 | 3,645 | +5 | +0.1% | 63,200 |
| 2022/06/24 | 3,520 | 3,640 | 3,505 | 3,640 | +170 | +4.9% | 127,400 |
| 2022/06/23 | 3,300 | 3,500 | 3,300 | 3,470 | +220 | +6.8% | 126,600 |
| 2022/06/22 | 3,215 | 3,265 | 3,115 | 3,250 | +10 | +0.3% | 60,200 |
| 2022/06/21 | 3,090 | 3,260 | 3,085 | 3,240 | +185 | +6.1% | 65,400 |
| 2022/06/20 | 2,990 | 3,085 | 2,950 | 3,055 | +115 | +3.9% | 72,800 |
| 2022/06/17 | 2,910 | 2,970 | 2,865 | 2,940 | -35 | -1.2% | 68,800 |
| 2022/06/16 | 3,140 | 3,140 | 2,975 | 2,975 | -35 | -1.2% | 57,800 |
| 2022/06/15 | 3,125 | 3,125 | 3,010 | 3,010 | -125 | -4% | 44,800 |
| 2022/06/14 | 3,135 | 3,165 | 3,070 | 3,135 | -100 | -3.1% | 68,400 |
| 2022/06/13 | 3,190 | 3,265 | 3,170 | 3,235 | -45 | -1.4% | 46,200 |
| 2022/06/10 | 3,270 | 3,300 | 3,225 | 3,280 | -50 | -1.5% | 41,200 |
| 2022/06/09 | 3,350 | 3,350 | 3,275 | 3,330 | -35 | -1% | 36,000 |
| 2022/06/08 | 3,325 | 3,380 | 3,325 | 3,365 | +70 | +2.1% | 24,400 |
| 2022/06/07 | 3,395 | 3,400 | 3,275 | 3,295 | -110 | -3.2% | 68,400 |
701～
750
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 | 12.27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% | 42.04倍 | 4.90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 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
