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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 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 |
701～
750
件表示中 / 1683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 | 999,000円 | +26.7% | +36.3% | 2.12% | 34.34倍 | 14.00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 |
| ロードスター | 292,500円 | +39.2% | +8.7% | 2.84% | 6.36倍 | 1.71倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ディア・ライフ | 135,800円 | +70.7% | +114.8% | 4.57% | 8.70倍 | 2.45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 | 281,000円 | +22.7% | -3.2% | 3.56% | 9.53倍 | 1.26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 | 54,800円 | +3.0% | -1.3% | 2.92% | 9.34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 |
市場注目の銘柄
チャート関連のコラム
