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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 1,939 | 1,939 | 1,899 | 1,916 | +13 | +0.7% | 8,700 |
| 2024/11/11 | 1,910 | 1,943 | 1,888 | 1,903 | -7 | -0.4% | 13,300 |
| 2024/11/08 | 1,882 | 1,925 | 1,882 | 1,910 | +10 | +0.5% | 8,600 |
| 2024/11/07 | 1,890 | 1,908 | 1,863 | 1,900 | +17 | +0.9% | 6,700 |
| 2024/11/06 | 1,867 | 1,884 | 1,856 | 1,883 | +18 | +1% | 5,100 |
| 2024/11/05 | 1,889 | 1,889 | 1,850 | 1,865 | -14 | -0.7% | 6,400 |
| 2024/11/01 | 1,877 | 1,879 | 1,855 | 1,879 | +1 | +0.1% | 3,200 |
| 2024/10/31 | 1,861 | 1,878 | 1,850 | 1,878 | +7 | +0.4% | 2,100 |
| 2024/10/30 | 1,869 | 1,878 | 1,850 | 1,871 | +21 | +1.1% | 2,400 |
| 2024/10/29 | 1,850 | 1,869 | 1,841 | 1,850 | +14 | +0.8% | 2,500 |
| 2024/10/28 | 1,818 | 1,857 | 1,818 | 1,836 | +17 | +0.9% | 6,200 |
| 2024/10/25 | 1,858 | 1,858 | 1,803 | 1,819 | -22 | -1.2% | 11,800 |
| 2024/10/24 | 1,836 | 1,842 | 1,810 | 1,841 | +5 | +0.3% | 5,700 |
| 2024/10/23 | 1,822 | 1,842 | 1,808 | 1,836 | +14 | +0.8% | 7,700 |
| 2024/10/22 | 1,888 | 1,888 | 1,822 | 1,822 | -63 | -3.3% | 19,300 |
| 2024/10/21 | 1,857 | 1,887 | 1,842 | 1,885 | +32 | +1.7% | 4,300 |
| 2024/10/18 | 1,864 | 1,869 | 1,834 | 1,853 | -36 | -1.9% | 17,900 |
| 2024/10/17 | 1,890 | 1,891 | 1,860 | 1,889 | -6 | -0.3% | 2,400 |
| 2024/10/16 | 1,900 | 1,900 | 1,830 | 1,895 | +17 | +0.9% | 7,500 |
| 2024/10/15 | 1,893 | 1,910 | 1,878 | 1,878 | -2 | -0.1% | 6,600 |
| 2024/10/11 | 1,850 | 1,895 | 1,840 | 1,880 | +22 | +1.2% | 17,800 |
| 2024/10/10 | 1,866 | 1,887 | 1,826 | 1,858 | -22 | -1.2% | 11,000 |
| 2024/10/09 | 1,871 | 1,910 | 1,863 | 1,880 | +24 | +1.3% | 4,000 |
| 2024/10/08 | 1,893 | 1,910 | 1,851 | 1,856 | -53 | -2.8% | 22,200 |
| 2024/10/07 | 1,918 | 1,943 | 1,884 | 1,909 | -24 | -1.2% | 38,500 |
| 2024/10/04 | 1,947 | 1,955 | 1,915 | 1,933 | -8 | -0.4% | 9,200 |
| 2024/10/03 | 1,940 | 1,949 | 1,918 | 1,941 | +29 | +1.5% | 5,800 |
| 2024/10/02 | 1,947 | 1,948 | 1,894 | 1,912 | -41 | -2.1% | 12,900 |
| 2024/10/01 | 1,950 | 1,959 | 1,923 | 1,953 | +40 | +2.1% | 5,700 |
| 2024/09/30 | 1,929 | 1,957 | 1,906 | 1,913 | -56 | -2.8% | 10,300 |
| 2024/09/27 | 1,997 | 1,997 | 1,960 | 1,969 | -11 | -0.6% | 4,300 |
| 2024/09/26 | 2,007 | 2,007 | 1,955 | 1,980 | -7 | -0.4% | 6,400 |
| 2024/09/25 | 2,009 | 2,009 | 1,952 | 1,987 | -1 | -0.1% | 7,600 |
| 2024/09/24 | 1,998 | 1,998 | 1,954 | 1,988 | +16 | +0.8% | 5,800 |
| 2024/09/20 | 1,975 | 1,995 | 1,939 | 1,972 | +37 | +1.9% | 15,200 |
| 2024/09/19 | 1,879 | 1,961 | 1,879 | 1,935 | +80 | +4.3% | 16,100 |
| 2024/09/18 | 1,870 | 1,895 | 1,845 | 1,855 | -9 | -0.5% | 10,700 |
| 2024/09/17 | 1,893 | 1,893 | 1,855 | 1,864 | -21 | -1.1% | 5,000 |
| 2024/09/13 | 1,859 | 1,900 | 1,859 | 1,885 | +26 | +1.4% | 6,000 |
| 2024/09/12 | 1,870 | 1,881 | 1,843 | 1,859 | +31 | +1.7% | 12,600 |
| 2024/09/11 | 1,888 | 1,910 | 1,816 | 1,828 | -77 | -4% | 26,800 |
| 2024/09/10 | 1,904 | 1,921 | 1,885 | 1,905 | +15 | +0.8% | 1,600 |
| 2024/09/09 | 1,871 | 1,908 | 1,851 | 1,890 | -40 | -2.1% | 8,600 |
151～
200
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
