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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,670 | 1,676 | 1,653 | 1,657 | -16 | -1% | 6,700 |
| 2023/01/24 | 1,700 | 1,716 | 1,661 | 1,673 | -6 | -0.4% | 6,600 |
| 2023/01/23 | 1,646 | 1,679 | 1,640 | 1,679 | +52 | +3.2% | 10,700 |
| 2023/01/20 | 1,622 | 1,637 | 1,619 | 1,627 | +17 | +1.1% | 3,700 |
| 2023/01/19 | 1,620 | 1,624 | 1,610 | 1,610 | -10 | -0.6% | 5,800 |
| 2023/01/18 | 1,613 | 1,623 | 1,607 | 1,620 | +7 | +0.4% | 4,600 |
| 2023/01/17 | 1,620 | 1,644 | 1,606 | 1,613 | -7 | -0.4% | 7,600 |
| 2023/01/16 | 1,602 | 1,628 | 1,602 | 1,620 | +18 | +1.1% | 16,500 |
| 2023/01/13 | 1,711 | 1,720 | 1,560 | 1,602 | +181 | +12.7% | 93,800 |
| 2023/01/12 | 1,405 | 1,425 | 1,400 | 1,421 | +1 | +0.1% | 2,600 |
| 2023/01/11 | 1,420 | 1,420 | 1,420 | 1,420 | +15 | +1.1% | 100 |
| 2023/01/10 | 1,415 | 1,430 | 1,404 | 1,405 | -22 | -1.5% | 1,400 |
| 2023/01/06 | 1,420 | 1,428 | 1,420 | 1,427 | +17 | +1.2% | 1,300 |
| 2023/01/05 | 1,388 | 1,428 | 1,388 | 1,410 | +22 | +1.6% | 1,900 |
| 2023/01/04 | 1,411 | 1,411 | 1,366 | 1,388 | -23 | -1.6% | 300 |
| 2022/12/30 | 1,391 | 1,411 | 1,391 | 1,411 | +19 | +1.4% | 700 |
| 2022/12/29 | 1,291 | 1,392 | 1,291 | 1,392 | +112 | +8.8% | 2,100 |
| 2022/12/28 | 1,283 | 1,283 | 1,275 | 1,280 | ±0 | ±0% | 700 |
| 2022/12/27 | 1,300 | 1,300 | 1,280 | 1,280 | -31 | -2.4% | 1,000 |
| 2022/12/26 | 1,311 | 1,311 | 1,300 | 1,311 | +2 | +0.2% | 400 |
| 2022/12/23 | 1,320 | 1,320 | 1,270 | 1,309 | -13 | -1% | 1,400 |
| 2022/12/22 | 1,320 | 1,322 | 1,315 | 1,322 | +2 | +0.2% | 400 |
| 2022/12/21 | 1,315 | 1,320 | 1,310 | 1,320 | -25 | -1.9% | 800 |
| 2022/12/20 | 1,370 | 1,370 | 1,335 | 1,345 | -45 | -3.2% | 2,700 |
| 2022/12/19 | 1,392 | 1,392 | 1,361 | 1,390 | - | - | 1,300 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,385 | 1,392 | 1,360 | 1,392 | +5 | +0.4% | 900 |
| 2022/12/14 | 1,388 | 1,400 | 1,387 | 1,387 | -11 | -0.8% | 1,800 |
| 2022/12/13 | 1,400 | 1,401 | 1,385 | 1,398 | -2 | -0.1% | 2,100 |
| 2022/12/12 | 1,402 | 1,415 | 1,395 | 1,400 | -1 | -0.1% | 2,100 |
| 2022/12/09 | 1,399 | 1,401 | 1,399 | 1,401 | +1 | +0.1% | 600 |
| 2022/12/08 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 500 |
| 2022/12/07 | 1,338 | 1,410 | 1,337 | 1,400 | +62 | +4.6% | 4,500 |
| 2022/12/06 | 1,334 | 1,338 | 1,323 | 1,338 | +18 | +1.4% | 1,200 |
| 2022/12/05 | 1,295 | 1,320 | 1,295 | 1,320 | +10 | +0.8% | 1,100 |
| 2022/12/02 | 1,311 | 1,318 | 1,289 | 1,310 | -5 | -0.4% | 1,700 |
| 2022/12/01 | 1,289 | 1,327 | 1,289 | 1,315 | +49 | +3.9% | 1,800 |
| 2022/11/30 | 1,250 | 1,280 | 1,250 | 1,266 | +22 | +1.8% | 600 |
| 2022/11/29 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 100 |
| 2022/11/28 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 300 |
| 2022/11/25 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 200 |
| 2022/11/24 | 1,244 | 1,244 | 1,244 | 1,244 | +4 | +0.3% | 100 |
| 2022/11/22 | 1,240 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 700 |
| 2022/11/21 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,220 | 1,240 | 1,220 | 1,240 | +22 | +1.8% | 500 |
| 2022/11/16 | 1,230 | 1,233 | 1,218 | 1,218 | ±0 | ±0% | 800 |
| 2022/11/15 | 1,218 | 1,218 | 1,218 | 1,218 | +2 | +0.2% | 300 |
| 2022/11/14 | 1,220 | 1,220 | 1,216 | 1,216 | -4 | -0.3% | 200 |
| 2022/11/11 | 1,210 | 1,220 | 1,210 | 1,220 | +7 | +0.6% | 800 |
451～
500
件表示中 / 1626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 | 222,400円 | +13.0% | +25.6% | 0.90% | 6.71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 | 41,100円 | - | - | 3.16% | - | 1.19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 | 246,600円 | +1.9% | -25.4% | 1.62% | 13.28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
