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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,860 | 1,865 | 1,845 | 1,862 | +2 | +0.1% | 6,500 |
| 2025/03/04 | 1,863 | 1,867 | 1,849 | 1,860 | -5 | -0.3% | 7,800 |
| 2025/03/03 | 1,847 | 1,871 | 1,830 | 1,865 | +40 | +2.2% | 13,200 |
| 2025/02/28 | 1,834 | 1,835 | 1,802 | 1,825 | -9 | -0.5% | 12,800 |
| 2025/02/27 | 1,852 | 1,856 | 1,825 | 1,834 | -13 | -0.7% | 6,000 |
| 2025/02/26 | 1,850 | 1,859 | 1,821 | 1,847 | -5 | -0.3% | 11,100 |
| 2025/02/25 | 1,868 | 1,872 | 1,852 | 1,852 | -25 | -1.3% | 7,500 |
| 2025/02/21 | 1,859 | 1,885 | 1,800 | 1,877 | +14 | +0.8% | 21,700 |
| 2025/02/20 | 1,893 | 1,895 | 1,859 | 1,863 | -33 | -1.7% | 9,200 |
| 2025/02/19 | 1,942 | 1,942 | 1,896 | 1,896 | -13 | -0.7% | 7,300 |
| 2025/02/18 | 1,945 | 1,958 | 1,908 | 1,909 | -12 | -0.6% | 22,700 |
| 2025/02/17 | 1,860 | 1,926 | 1,833 | 1,921 | +99 | +5.4% | 34,700 |
| 2025/02/14 | 1,864 | 1,883 | 1,785 | 1,822 | -42 | -2.3% | 56,200 |
| 2025/02/13 | 1,830 | 1,872 | 1,813 | 1,864 | +34 | +1.9% | 38,200 |
| 2025/02/12 | 1,820 | 1,843 | 1,820 | 1,830 | +30 | +1.7% | 17,200 |
| 2025/02/10 | 1,785 | 1,812 | 1,784 | 1,800 | +15 | +0.8% | 13,200 |
| 2025/02/07 | 1,800 | 1,805 | 1,785 | 1,785 | -16 | -0.9% | 5,900 |
| 2025/02/06 | 1,771 | 1,815 | 1,771 | 1,801 | +21 | +1.2% | 9,400 |
| 2025/02/05 | 1,784 | 1,803 | 1,764 | 1,780 | -9 | -0.5% | 21,900 |
| 2025/02/04 | 1,812 | 1,812 | 1,784 | 1,789 | -23 | -1.3% | 9,200 |
| 2025/02/03 | 1,820 | 1,820 | 1,789 | 1,812 | -29 | -1.6% | 7,500 |
| 2025/01/31 | 1,847 | 1,847 | 1,818 | 1,841 | -6 | -0.3% | 3,000 |
| 2025/01/30 | 1,830 | 1,847 | 1,812 | 1,847 | +17 | +0.9% | 2,900 |
| 2025/01/29 | 1,838 | 1,860 | 1,805 | 1,830 | +3 | +0.2% | 8,400 |
| 2025/01/28 | 1,782 | 1,827 | 1,782 | 1,827 | +45 | +2.5% | 6,300 |
| 2025/01/27 | 1,790 | 1,800 | 1,775 | 1,782 | -7 | -0.4% | 6,700 |
| 2025/01/24 | 1,809 | 1,809 | 1,786 | 1,789 | +7 | +0.4% | 5,100 |
| 2025/01/23 | 1,777 | 1,808 | 1,777 | 1,782 | +8 | +0.5% | 3,500 |
| 2025/01/22 | 1,766 | 1,786 | 1,763 | 1,774 | +4 | +0.2% | 7,100 |
1～
50
件表示中 / 245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 | 175,300円 | +4.0% | +42.1% | 2.61% | 7.81倍 | 1.53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 |
| Ｉスペース | 90,500円 | +13.8% | +53.1% | 3.31% | 14.20倍 | 1.01倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ビステム | 65,400円 | +3.3% | +4.9% | 3.67% | 7.38倍 | 0.68倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| トスネット | 132,000円 | +3.0% | +1.0% | 2.50% | 9.87倍 | 0.77倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ジモティー | 125,100円 | +14.3% | 0.0% | 0.00% | 13.32倍 | 4.62倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
