アズ企画設計の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,220 | 2,230 | 2,220 | 2,220 | +5 | +0.2% | 400 |
| 2024/11/20 | 2,210 | 2,229 | 2,210 | 2,215 | -11 | -0.5% | 500 |
| 2024/11/19 | 2,237 | 2,237 | 2,224 | 2,226 | -5 | -0.2% | 600 |
| 2024/11/18 | 2,220 | 2,232 | 2,212 | 2,231 | -2 | -0.1% | 1,300 |
| 2024/11/15 | 2,219 | 2,233 | 2,218 | 2,233 | +23 | +1% | 700 |
| 2024/11/14 | 2,234 | 2,236 | 2,210 | 2,210 | -27 | -1.2% | 2,200 |
| 2024/11/13 | 2,241 | 2,249 | 2,237 | 2,237 | -12 | -0.5% | 700 |
| 2024/11/12 | 2,225 | 2,249 | 2,225 | 2,249 | +8 | +0.4% | 1,700 |
| 2024/11/11 | 2,247 | 2,248 | 2,241 | 2,241 | -6 | -0.3% | 1,200 |
| 2024/11/08 | 2,250 | 2,255 | 2,247 | 2,247 | -3 | -0.1% | 1,300 |
| 2024/11/07 | 2,260 | 2,260 | 2,250 | 2,250 | -5 | -0.2% | 500 |
| 2024/11/06 | 2,274 | 2,274 | 2,255 | 2,255 | +7 | +0.3% | 500 |
| 2024/11/05 | 2,257 | 2,260 | 2,248 | 2,248 | ±0 | ±0% | 800 |
| 2024/11/01 | 2,240 | 2,248 | 2,240 | 2,248 | +8 | +0.4% | 300 |
| 2024/10/31 | 2,281 | 2,285 | 2,234 | 2,240 | -5 | -0.2% | 2,600 |
| 2024/10/30 | 2,255 | 2,255 | 2,245 | 2,245 | -10 | -0.4% | 700 |
| 2024/10/29 | 2,208 | 2,255 | 2,202 | 2,255 | +55 | +2.5% | 1,600 |
| 2024/10/28 | 2,200 | 2,200 | 2,200 | 2,200 | ±0 | ±0% | 300 |
| 2024/10/25 | 2,220 | 2,221 | 2,200 | 2,200 | -27 | -1.2% | 1,800 |
| 2024/10/24 | 2,220 | 2,227 | 2,207 | 2,227 | +7 | +0.3% | 400 |
| 2024/10/23 | 2,207 | 2,249 | 2,207 | 2,220 | +13 | +0.6% | 1,300 |
| 2024/10/22 | 2,220 | 2,220 | 2,207 | 2,207 | -16 | -0.7% | 400 |
| 2024/10/21 | 2,223 | 2,258 | 2,223 | 2,223 | +2 | +0.1% | 1,900 |
| 2024/10/18 | 2,223 | 2,239 | 2,221 | 2,221 | -1 | ±0% | 900 |
| 2024/10/17 | 2,220 | 2,229 | 2,220 | 2,222 | -27 | -1.2% | 800 |
| 2024/10/16 | 2,220 | 2,249 | 2,213 | 2,249 | +43 | +1.9% | 1,600 |
| 2024/10/15 | 2,239 | 2,239 | 2,202 | 2,206 | -33 | -1.5% | 2,300 |
| 2024/10/11 | 2,230 | 2,239 | 2,220 | 2,239 | +10 | +0.4% | 1,900 |
| 2024/10/10 | 2,271 | 2,271 | 2,205 | 2,229 | -120 | -5.1% | 12,100 |
| 2024/10/09 | 2,298 | 2,363 | 2,298 | 2,349 | +49 | +2.1% | 7,900 |
| 2024/10/08 | 2,297 | 2,310 | 2,291 | 2,300 | +2 | +0.1% | 1,400 |
| 2024/10/07 | 2,280 | 2,310 | 2,280 | 2,298 | +38 | +1.7% | 2,900 |
| 2024/10/04 | 2,235 | 2,260 | 2,226 | 2,260 | +40 | +1.8% | 2,700 |
| 2024/10/03 | 2,215 | 2,225 | 2,215 | 2,220 | +10 | +0.5% | 1,200 |
| 2024/10/02 | 2,210 | 2,214 | 2,210 | 2,210 | ±0 | ±0% | 700 |
| 2024/10/01 | 2,220 | 2,220 | 2,160 | 2,210 | +31 | +1.4% | 1,300 |
| 2024/09/30 | 2,150 | 2,179 | 2,145 | 2,179 | +19 | +0.9% | 900 |
| 2024/09/27 | 2,145 | 2,197 | 2,145 | 2,160 | +15 | +0.7% | 900 |
| 2024/09/26 | 2,144 | 2,165 | 2,144 | 2,145 | +1 | ±0% | 1,000 |
| 2024/09/25 | 2,133 | 2,150 | 2,131 | 2,144 | +11 | +0.5% | 1,300 |
| 2024/09/24 | 2,142 | 2,142 | 2,127 | 2,133 | -9 | -0.4% | 2,700 |
| 2024/09/20 | 2,151 | 2,160 | 2,142 | 2,142 | -8 | -0.4% | 1,700 |
| 2024/09/19 | 2,143 | 2,150 | 2,121 | 2,150 | +7 | +0.3% | 1,000 |
| 2024/09/18 | 2,142 | 2,151 | 2,120 | 2,143 | -5 | -0.2% | 2,000 |
| 2024/09/17 | 2,152 | 2,152 | 2,147 | 2,148 | -10 | -0.5% | 1,400 |
| 2024/09/13 | 2,170 | 2,179 | 2,151 | 2,158 | +8 | +0.4% | 1,500 |
| 2024/09/12 | 2,181 | 2,181 | 2,150 | 2,150 | -5 | -0.2% | 1,700 |
| 2024/09/11 | 2,189 | 2,200 | 2,152 | 2,155 | -45 | -2% | 3,900 |
| 2024/09/10 | 2,205 | 2,218 | 2,196 | 2,200 | -5 | -0.2% | 1,400 |
| 2024/09/09 | 2,185 | 2,210 | 2,184 | 2,205 | -35 | -1.6% | 2,100 |
1～
50
件表示中 / 1625件
類似銘柄と比較する
現在ご覧いただいている「アズ企画」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 |
|---|---|---|---|---|---|---|---|---|
| アズ企画 | 222,000円 | +13.0% | +25.6% | 0.90% | 6.70倍 | 1.07倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| パルマ | 40,500円 | - | - | 3.21% | - | 1.17倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| ＭＴジェネック | 246,500円 | +1.9% | -25.4% | 1.62% | 13.27倍 | 0.67倍 |
|
森トラスト傘下。オフィスビルなどのリニューアル工事が主力。駐車場の受託運営管理も柱 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
