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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 2,056 | 2,110 | 2,032 | 2,110 | +129 | +6.5% | 67,100 |
| 2024/06/14 | 2,010 | 2,014 | 1,980 | 1,981 | -29 | -1.4% | 8,500 |
| 2024/06/13 | 2,021 | 2,021 | 1,981 | 2,010 | +6 | +0.3% | 4,800 |
| 2024/06/12 | 1,954 | 2,024 | 1,941 | 2,004 | +53 | +2.7% | 22,000 |
| 2024/06/11 | 1,965 | 1,976 | 1,951 | 1,951 | -19 | -1% | 5,600 |
| 2024/06/10 | 1,961 | 1,992 | 1,961 | 1,970 | +9 | +0.5% | 3,600 |
| 2024/06/07 | 1,981 | 1,986 | 1,961 | 1,961 | +12 | +0.6% | 7,800 |
| 2024/06/06 | 1,957 | 1,987 | 1,911 | 1,949 | -5 | -0.3% | 15,900 |
| 2024/06/05 | 1,993 | 1,993 | 1,952 | 1,954 | -53 | -2.6% | 15,700 |
| 2024/06/04 | 1,979 | 2,020 | 1,979 | 2,007 | +2 | +0.1% | 12,000 |
| 2024/06/03 | 2,007 | 2,007 | 1,974 | 2,005 | +31 | +1.6% | 10,700 |
| 2024/05/31 | 1,905 | 1,980 | 1,903 | 1,974 | +55 | +2.9% | 12,700 |
| 2024/05/30 | 1,915 | 1,963 | 1,882 | 1,919 | -32 | -1.6% | 24,400 |
| 2024/05/29 | 2,032 | 2,032 | 1,951 | 1,951 | -60 | -3% | 28,000 |
| 2024/05/28 | 2,035 | 2,070 | 2,000 | 2,011 | +16 | +0.8% | 13,700 |
| 2024/05/27 | 2,020 | 2,039 | 1,979 | 1,995 | -26 | -1.3% | 20,200 |
| 2024/05/24 | 1,988 | 2,041 | 1,971 | 2,021 | +3 | +0.1% | 16,600 |
| 2024/05/23 | 2,053 | 2,061 | 2,009 | 2,018 | -58 | -2.8% | 21,900 |
| 2024/05/22 | 2,103 | 2,160 | 2,051 | 2,076 | -51 | -2.4% | 26,900 |
| 2024/05/21 | 2,203 | 2,248 | 2,121 | 2,127 | -54 | -2.5% | 41,900 |
| 2024/05/20 | 2,105 | 2,188 | 2,100 | 2,181 | +81 | +3.9% | 64,200 |
| 2024/05/17 | 2,058 | 2,130 | 2,021 | 2,100 | +54 | +2.6% | 59,000 |
| 2024/05/16 | 2,079 | 2,080 | 1,965 | 2,046 | -4 | -0.2% | 46,000 |
| 2024/05/15 | 1,998 | 2,080 | 1,865 | 2,050 | +52 | +2.6% | 159,300 |
| 2024/05/14 | 2,019 | 2,031 | 1,960 | 1,998 | -7 | -0.3% | 58,900 |
| 2024/05/13 | 2,009 | 2,020 | 1,971 | 2,005 | +16 | +0.8% | 24,200 |
| 2024/05/10 | 1,931 | 1,989 | 1,931 | 1,989 | +40 | +2.1% | 15,700 |
| 2024/05/09 | 1,994 | 1,994 | 1,945 | 1,949 | -46 | -2.3% | 31,100 |
| 2024/05/08 | 1,999 | 2,040 | 1,975 | 1,995 | -4 | -0.2% | 25,200 |
| 2024/05/07 | 1,987 | 2,024 | 1,956 | 1,999 | +91 | +4.8% | 59,600 |
| 2024/05/02 | 1,855 | 1,910 | 1,855 | 1,908 | +70 | +3.8% | 20,100 |
| 2024/05/01 | 1,811 | 1,848 | 1,810 | 1,838 | +19 | +1% | 12,100 |
| 2024/04/30 | 1,839 | 1,869 | 1,819 | 1,819 | -18 | -1% | 16,200 |
| 2024/04/26 | 1,855 | 1,860 | 1,834 | 1,837 | -38 | -2% | 16,300 |
| 2024/04/25 | 1,918 | 1,918 | 1,861 | 1,875 | -23 | -1.2% | 12,200 |
| 2024/04/24 | 1,932 | 1,952 | 1,898 | 1,898 | -34 | -1.8% | 19,300 |
| 2024/04/23 | 1,880 | 1,940 | 1,855 | 1,932 | +42 | +2.2% | 41,200 |
| 2024/04/22 | 1,790 | 1,890 | 1,790 | 1,890 | +95 | +5.3% | 24,800 |
| 2024/04/19 | 1,788 | 1,832 | 1,777 | 1,795 | -42 | -2.3% | 28,400 |
| 2024/04/18 | 1,777 | 1,839 | 1,769 | 1,837 | +57 | +3.2% | 33,300 |
| 2024/04/17 | 1,780 | 1,820 | 1,754 | 1,780 | +40 | +2.3% | 39,400 |
| 2024/04/16 | 1,840 | 1,850 | 1,740 | 1,740 | -125 | -6.7% | 104,300 |
| 2024/04/15 | 1,924 | 1,924 | 1,856 | 1,865 | -88 | -4.5% | 75,100 |
| 2024/04/12 | 2,005 | 2,025 | 1,953 | 1,953 | -46 | -2.3% | 43,400 |
| 2024/04/11 | 2,021 | 2,064 | 1,990 | 1,999 | -40 | -2% | 63,200 |
| 2024/04/10 | 2,086 | 2,129 | 2,035 | 2,039 | -97 | -4.5% | 96,700 |
| 2024/04/09 | 2,021 | 2,137 | 1,969 | 2,136 | +75 | +3.6% | 214,800 |
| 2024/04/08 | 2,142 | 2,154 | 1,958 | 2,061 | -55 | -2.6% | 278,400 |
| 2024/04/05 | 2,173 | 2,214 | 2,001 | 2,116 | -307 | -12.7% | 943,400 |
| 2024/04/04 | 2,923 | 2,947 | 2,423 | 2,423 | - | - | 1,926,100 |
201～
250
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
