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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
件表示中 / 307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 | 254,800円 | +33.2% | +11.7% | 2.55% | 8.56倍 | 2.19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 |
| ＡＲＭ | 56,000円 | +16.0% | +11.4% | 3.04% | 11.27倍 | 2.25倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| リベロ | 169,900円 | +30.2% | +68.8% | 1.77% | 16.87倍 | 3.98倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| ＣＬＨＤ | 78,400円 | +4.5% | +221.4% | 2.04% | 15.24倍 | 1.17倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ジャパニアス | 225,600円 | +7.5% | +10.6% | 4.39% | 11.18倍 | 2.98倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
市場注目の銘柄
チャート関連のコラム
