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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 1,774 | 1,790 | 1,765 | 1,770 | -21 | -1.2% | 5,600 |
| 2025/01/20 | 1,793 | 1,836 | 1,780 | 1,791 | -2 | -0.1% | 6,900 |
| 2025/01/17 | 1,778 | 1,794 | 1,770 | 1,793 | -9 | -0.5% | 6,400 |
| 2025/01/16 | 1,802 | 1,820 | 1,802 | 1,802 | ±0 | ±0% | 1,600 |
| 2025/01/15 | 1,829 | 1,861 | 1,793 | 1,802 | -4 | -0.2% | 6,200 |
| 2025/01/14 | 1,853 | 1,868 | 1,802 | 1,806 | -39 | -2.1% | 7,800 |
| 2025/01/10 | 1,833 | 1,845 | 1,824 | 1,845 | -2 | -0.1% | 8,200 |
| 2025/01/09 | 1,851 | 1,861 | 1,832 | 1,847 | -12 | -0.6% | 8,700 |
| 2025/01/08 | 1,892 | 1,892 | 1,859 | 1,859 | -17 | -0.9% | 6,000 |
| 2025/01/07 | 1,897 | 1,898 | 1,872 | 1,876 | +11 | +0.6% | 9,000 |
| 2025/01/06 | 1,856 | 1,899 | 1,833 | 1,865 | +49 | +2.7% | 21,000 |
| 2024/12/30 | 1,801 | 1,847 | 1,801 | 1,816 | +35 | +2% | 13,800 |
| 2024/12/27 | 1,755 | 1,813 | 1,750 | 1,781 | +27 | +1.5% | 17,000 |
| 2024/12/26 | 1,723 | 1,774 | 1,723 | 1,754 | +25 | +1.4% | 35,900 |
| 2024/12/25 | 1,752 | 1,760 | 1,728 | 1,729 | -10 | -0.6% | 10,400 |
| 2024/12/24 | 1,740 | 1,749 | 1,728 | 1,739 | -5 | -0.3% | 29,500 |
| 2024/12/23 | 1,739 | 1,750 | 1,733 | 1,744 | +6 | +0.3% | 15,400 |
| 2024/12/20 | 1,770 | 1,770 | 1,738 | 1,738 | -13 | -0.7% | 9,700 |
| 2024/12/19 | 1,757 | 1,771 | 1,736 | 1,751 | -19 | -1.1% | 12,900 |
| 2024/12/18 | 1,753 | 1,787 | 1,740 | 1,770 | +28 | +1.6% | 17,200 |
| 2024/12/17 | 1,754 | 1,758 | 1,734 | 1,742 | -9 | -0.5% | 9,700 |
| 2024/12/16 | 1,766 | 1,769 | 1,735 | 1,751 | -7 | -0.4% | 16,800 |
| 2024/12/13 | 1,760 | 1,779 | 1,758 | 1,758 | -10 | -0.6% | 5,700 |
| 2024/12/12 | 1,778 | 1,787 | 1,768 | 1,768 | -13 | -0.7% | 6,400 |
| 2024/12/11 | 1,785 | 1,794 | 1,762 | 1,781 | -7 | -0.4% | 9,800 |
| 2024/12/10 | 1,804 | 1,805 | 1,784 | 1,788 | -4 | -0.2% | 10,100 |
| 2024/12/09 | 1,810 | 1,817 | 1,787 | 1,792 | -3 | -0.2% | 9,600 |
| 2024/12/06 | 1,800 | 1,809 | 1,786 | 1,795 | -5 | -0.3% | 7,200 |
| 2024/12/05 | 1,819 | 1,820 | 1,789 | 1,800 | +10 | +0.6% | 12,200 |
| 2024/12/04 | 1,820 | 1,820 | 1,775 | 1,790 | -30 | -1.6% | 11,700 |
| 2024/12/03 | 1,820 | 1,832 | 1,808 | 1,820 | ±0 | ±0% | 20,300 |
| 2024/12/02 | 1,781 | 1,823 | 1,760 | 1,820 | +50 | +2.8% | 18,800 |
| 2024/11/29 | 1,775 | 1,793 | 1,770 | 1,770 | -5 | -0.3% | 6,800 |
| 2024/11/28 | 1,790 | 1,807 | 1,771 | 1,775 | -18 | -1% | 4,100 |
| 2024/11/27 | 1,798 | 1,800 | 1,768 | 1,793 | -7 | -0.4% | 7,200 |
| 2024/11/26 | 1,808 | 1,810 | 1,795 | 1,800 | -8 | -0.4% | 5,500 |
| 2024/11/25 | 1,820 | 1,829 | 1,795 | 1,808 | +19 | +1.1% | 13,600 |
| 2024/11/22 | 1,818 | 1,820 | 1,782 | 1,789 | -8 | -0.4% | 11,000 |
| 2024/11/21 | 1,818 | 1,842 | 1,794 | 1,797 | -23 | -1.3% | 14,200 |
| 2024/11/20 | 1,791 | 1,841 | 1,791 | 1,820 | +40 | +2.2% | 19,000 |
| 2024/11/19 | 1,779 | 1,781 | 1,706 | 1,780 | +1 | +0.1% | 59,100 |
| 2024/11/18 | 1,838 | 1,863 | 1,740 | 1,779 | -86 | -4.6% | 57,000 |
| 2024/11/15 | 1,920 | 1,920 | 1,863 | 1,865 | -54 | -2.8% | 25,400 |
| 2024/11/14 | 1,939 | 1,955 | 1,850 | 1,919 | -110 | -5.4% | 79,000 |
| 2024/11/13 | 1,918 | 2,037 | 1,918 | 2,029 | +113 | +5.9% | 48,800 |
51～
100
件表示中 / 250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 | 178,900円 | +4.0% | +42.1% | 2.56% | 7.97倍 | 1.56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 |
| Ｚｅｎｋｅｎ | 52,800円 | +6.6% | +43.6% | 2.46% | 16.86倍 | 0.53倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| グローキッズ | 67,400円 | -2.5% | +12.2% | 5.93% | 10.68倍 | 0.79倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| 共同ＰＲ | 72,500円 | +16.1% | +18.3% | 1.93% | 8.64倍 | 1.85倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| 鉄人化ＨＤ | 46,800円 | +13.6% | +338.9% | 0.00% | 58.79倍 | 29.25倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
市場注目の銘柄
チャート関連のコラム
