アズパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,250 | 2,290 | 2,241 | 2,259 | +49 | +2.2% | 9,100 |
| 2025/05/19 | 2,216 | 2,241 | 2,182 | 2,210 | -10 | -0.5% | 14,000 |
| 2025/05/16 | 2,259 | 2,259 | 2,200 | 2,220 | -25 | -1.1% | 13,300 |
| 2025/05/15 | 2,160 | 2,251 | 2,073 | 2,245 | +113 | +5.3% | 139,800 |
| 2025/05/14 | 2,126 | 2,139 | 2,085 | 2,132 | +19 | +0.9% | 15,400 |
| 2025/05/13 | 2,142 | 2,149 | 2,086 | 2,113 | -17 | -0.8% | 8,300 |
| 2025/05/12 | 2,147 | 2,193 | 2,130 | 2,130 | -4 | -0.2% | 17,200 |
| 2025/05/09 | 2,158 | 2,158 | 2,105 | 2,134 | -42 | -1.9% | 8,200 |
| 2025/05/08 | 2,195 | 2,195 | 2,143 | 2,176 | -19 | -0.9% | 15,200 |
| 2025/05/07 | 2,066 | 2,195 | 2,066 | 2,195 | +130 | +6.3% | 20,900 |
| 2025/05/02 | 2,120 | 2,120 | 2,062 | 2,065 | -55 | -2.6% | 9,000 |
| 2025/05/01 | 2,091 | 2,122 | 2,080 | 2,120 | +19 | +0.9% | 14,000 |
| 2025/04/30 | 2,087 | 2,110 | 2,076 | 2,101 | +14 | +0.7% | 8,600 |
| 2025/04/28 | 2,078 | 2,117 | 2,051 | 2,087 | +29 | +1.4% | 25,300 |
| 2025/04/25 | 2,015 | 2,066 | 2,014 | 2,058 | +57 | +2.8% | 25,600 |
| 2025/04/24 | 2,006 | 2,014 | 1,980 | 2,001 | -8 | -0.4% | 11,800 |
| 2025/04/23 | 1,980 | 2,025 | 1,977 | 2,009 | +52 | +2.7% | 39,200 |
| 2025/04/22 | 1,934 | 1,957 | 1,925 | 1,957 | +23 | +1.2% | 19,100 |
| 2025/04/21 | 1,936 | 1,937 | 1,906 | 1,934 | -2 | -0.1% | 4,700 |
| 2025/04/18 | 1,925 | 1,937 | 1,900 | 1,936 | +15 | +0.8% | 10,800 |
| 2025/04/17 | 1,884 | 1,921 | 1,884 | 1,921 | +37 | +2% | 6,400 |
| 2025/04/16 | 1,893 | 1,915 | 1,880 | 1,884 | -6 | -0.3% | 12,600 |
| 2025/04/15 | 1,864 | 1,910 | 1,864 | 1,890 | +20 | +1.1% | 11,200 |
| 2025/04/14 | 1,851 | 1,880 | 1,836 | 1,870 | +81 | +4.5% | 17,400 |
| 2025/04/11 | 1,714 | 1,789 | 1,714 | 1,789 | +54 | +3.1% | 4,800 |
| 2025/04/10 | 1,745 | 1,785 | 1,724 | 1,735 | +70 | +4.2% | 18,600 |
| 2025/04/09 | 1,708 | 1,708 | 1,640 | 1,665 | -47 | -2.7% | 11,800 |
| 2025/04/08 | 1,680 | 1,739 | 1,680 | 1,712 | +85 | +5.2% | 19,800 |
| 2025/04/07 | 1,600 | 1,675 | 1,550 | 1,627 | -126 | -7.2% | 39,300 |
| 2025/04/04 | 1,806 | 1,834 | 1,711 | 1,753 | -86 | -4.7% | 37,800 |
| 2025/04/03 | 1,820 | 1,889 | 1,802 | 1,839 | -14 | -0.8% | 15,300 |
| 2025/04/02 | 1,851 | 1,867 | 1,843 | 1,853 | +3 | +0.2% | 3,000 |
| 2025/04/01 | 1,887 | 1,889 | 1,850 | 1,850 | -8 | -0.4% | 7,500 |
| 2025/03/31 | 1,881 | 1,881 | 1,857 | 1,858 | -22 | -1.2% | 9,600 |
| 2025/03/28 | 1,900 | 1,902 | 1,880 | 1,880 | -28 | -1.5% | 8,400 |
| 2025/03/27 | 1,920 | 1,942 | 1,908 | 1,908 | -15 | -0.8% | 8,300 |
| 2025/03/26 | 1,935 | 1,945 | 1,923 | 1,923 | -2 | -0.1% | 6,900 |
| 2025/03/25 | 1,935 | 1,959 | 1,925 | 1,925 | -42 | -2.1% | 13,400 |
| 2025/03/24 | 1,893 | 1,967 | 1,893 | 1,967 | +75 | +4% | 14,800 |
| 2025/03/21 | 1,883 | 1,910 | 1,880 | 1,892 | -4 | -0.2% | 10,800 |
| 2025/03/19 | 1,927 | 1,927 | 1,896 | 1,896 | -33 | -1.7% | 11,300 |
| 2025/03/18 | 1,943 | 1,950 | 1,928 | 1,929 | -4 | -0.2% | 13,000 |
| 2025/03/17 | 1,917 | 1,939 | 1,917 | 1,933 | +30 | +1.6% | 11,400 |
| 2025/03/14 | 1,885 | 1,911 | 1,876 | 1,903 | +26 | +1.4% | 7,300 |
| 2025/03/13 | 1,874 | 1,895 | 1,862 | 1,877 | +8 | +0.4% | 4,300 |
| 2025/03/12 | 1,836 | 1,869 | 1,836 | 1,869 | +43 | +2.4% | 4,200 |
| 2025/03/11 | 1,850 | 1,850 | 1,825 | 1,826 | -26 | -1.4% | 6,000 |
| 2025/03/10 | 1,848 | 1,880 | 1,844 | 1,852 | +12 | +0.7% | 1,600 |
| 2025/03/07 | 1,851 | 1,860 | 1,836 | 1,840 | -17 | -0.9% | 5,800 |
| 2025/03/06 | 1,876 | 1,877 | 1,845 | 1,857 | -5 | -0.3% | 4,100 |
1～
50
件表示中 / 274件
類似銘柄と比較する
現在ご覧いただいている「アズパートナ」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 |
|---|---|---|---|---|---|---|---|---|
| アズパートナ | 225,900円 | +33.2% | +11.7% | 2.88% | 7.59倍 | 1.94倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| プラネット | 125,000円 | +2.1% | -26.2% | 3.48% | 23.68倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| ＧＭＯ ＴＥＣＨ | 744,000円 | +9.2% | -3.0% | 5.07% | 12.81倍 | 11.74倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| プロジェクＨ | 137,500円 | +2.3% | - | 0.00% | - | 3.27倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| オーケストラＨＤ | 79,700円 | +17.6% | +14.9% | 1.51% | 19.38倍 | 1.37倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
市場注目の銘柄
チャート関連のコラム
