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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 6,720 | 6,810 | 6,690 | 6,710 | +60 | +0.9% | 19,500 |
| 2024/01/18 | 6,670 | 6,740 | 6,570 | 6,650 | -50 | -0.7% | 46,100 |
| 2024/01/17 | 7,010 | 7,010 | 6,700 | 6,700 | -310 | -4.4% | 73,400 |
| 2024/01/16 | 7,010 | 7,220 | 6,950 | 7,010 | -40 | -0.6% | 45,000 |
| 2024/01/15 | 7,190 | 7,200 | 6,940 | 7,050 | -150 | -2.1% | 85,600 |
| 2024/01/12 | 7,040 | 7,230 | 7,030 | 7,200 | +110 | +1.6% | 72,800 |
| 2024/01/11 | 7,160 | 7,190 | 6,890 | 7,090 | ±0 | ±0% | 74,300 |
| 2024/01/10 | 7,100 | 7,200 | 7,070 | 7,090 | -70 | -1% | 22,200 |
| 2024/01/09 | 7,210 | 7,280 | 7,030 | 7,160 | -10 | -0.1% | 38,100 |
| 2024/01/05 | 7,100 | 7,220 | 7,050 | 7,170 | +40 | +0.6% | 43,200 |
| 2024/01/04 | 7,100 | 7,200 | 7,030 | 7,130 | -70 | -1% | 19,700 |
| 2023/12/29 | 7,270 | 7,330 | 7,040 | 7,200 | -140 | -1.9% | 67,700 |
| 2023/12/28 | 7,290 | 7,410 | 7,170 | 7,340 | +60 | +0.8% | 23,800 |
| 2023/12/27 | 7,310 | 7,360 | 7,240 | 7,280 | -10 | -0.1% | 21,200 |
| 2023/12/26 | 7,260 | 7,360 | 7,220 | 7,290 | +40 | +0.6% | 16,900 |
| 2023/12/25 | 7,500 | 7,570 | 7,230 | 7,250 | -220 | -2.9% | 27,300 |
| 2023/12/22 | 7,700 | 7,740 | 7,470 | 7,470 | -140 | -1.8% | 27,200 |
| 2023/12/21 | 7,260 | 7,640 | 7,230 | 7,610 | +200 | +2.7% | 41,400 |
| 2023/12/20 | 7,470 | 7,540 | 7,410 | 7,410 | +50 | +0.7% | 33,600 |
| 2023/12/19 | 7,160 | 7,380 | 7,120 | 7,360 | +210 | +2.9% | 26,900 |
| 2023/12/18 | 7,180 | 7,210 | 7,070 | 7,150 | -120 | -1.7% | 23,900 |
| 2023/12/15 | 7,110 | 7,430 | 7,110 | 7,270 | +50 | +0.7% | 28,700 |
| 2023/12/14 | 7,160 | 7,300 | 7,000 | 7,220 | +160 | +2.3% | 56,400 |
| 2023/12/13 | 7,360 | 7,380 | 6,920 | 7,060 | -300 | -4.1% | 82,300 |
| 2023/12/12 | 7,690 | 7,730 | 7,290 | 7,360 | -350 | -4.5% | 61,400 |
| 2023/12/11 | 7,600 | 7,790 | 7,590 | 7,710 | +150 | +2% | 37,200 |
| 2023/12/08 | 7,760 | 7,870 | 7,440 | 7,560 | -350 | -4.4% | 81,700 |
| 2023/12/07 | 7,750 | 8,050 | 7,700 | 7,910 | +160 | +2.1% | 93,100 |
| 2023/12/06 | 7,790 | 7,800 | 7,680 | 7,750 | +80 | +1% | 30,700 |
| 2023/12/05 | 7,610 | 7,760 | 7,590 | 7,670 | -30 | -0.4% | 36,600 |
| 2023/12/04 | 7,530 | 7,700 | 7,460 | 7,700 | +140 | +1.9% | 34,300 |
| 2023/12/01 | 7,600 | 7,680 | 7,550 | 7,560 | -70 | -0.9% | 22,000 |
| 2023/11/30 | 7,470 | 7,630 | 7,320 | 7,630 | +160 | +2.1% | 38,600 |
| 2023/11/29 | 7,460 | 7,620 | 7,410 | 7,470 | -100 | -1.3% | 33,800 |
| 2023/11/28 | 7,680 | 7,720 | 7,530 | 7,570 | -50 | -0.7% | 33,100 |
| 2023/11/27 | 7,510 | 7,650 | 7,400 | 7,620 | ±0 | ±0% | 55,200 |
| 2023/11/24 | 7,820 | 7,820 | 7,530 | 7,620 | -250 | -3.2% | 84,900 |
| 2023/11/22 | 7,700 | 7,990 | 7,590 | 7,870 | +140 | +1.8% | 82,700 |
| 2023/11/21 | 7,440 | 7,740 | 7,410 | 7,730 | +500 | +6.9% | 156,000 |
| 2023/11/20 | 7,050 | 7,270 | 7,050 | 7,230 | +340 | +4.9% | 86,000 |
| 2023/11/17 | 6,810 | 6,950 | 6,710 | 6,890 | +80 | +1.2% | 40,700 |
| 2023/11/16 | 6,870 | 7,050 | 6,800 | 6,810 | -30 | -0.4% | 79,100 |
| 2023/11/15 | 6,890 | 6,950 | 6,630 | 6,840 | +130 | +1.9% | 106,800 |
| 2023/11/14 | 6,270 | 6,770 | 6,270 | 6,710 | +340 | +5.3% | 132,900 |
| 2023/11/13 | 6,910 | 6,910 | 6,310 | 6,370 | -290 | -4.4% | 205,500 |
| 2023/11/10 | 6,540 | 6,700 | 6,430 | 6,660 | -40 | -0.6% | 126,800 |
| 2023/11/09 | 6,540 | 6,700 | 6,470 | 6,700 | +170 | +2.6% | 63,300 |
| 2023/11/08 | 6,650 | 6,700 | 6,530 | 6,530 | +80 | +1.2% | 69,700 |
| 2023/11/07 | 6,670 | 6,770 | 6,430 | 6,450 | -320 | -4.7% | 82,700 |
| 2023/11/06 | 6,380 | 6,930 | 6,350 | 6,770 | +590 | +9.5% | 135,700 |
351～
400
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 | 870,000円 | +18.6% | +36.3% | 1.38% | 32.68倍 | 12.19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 | 119,600円 | +70.7% | +114.8% | 5.18% | 7.66倍 | 2.15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 | 37,900円 | +10.1% | -3.4% | 5.54% | 6.44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 | 49,100円 | +3.0% | -1.3% | 3.26% | 8.34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
