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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,213 | 1,213 | 1,213 | 1,213 | +10 | +0.8% | 400 |
| 2022/11/09 | 1,210 | 1,210 | 1,202 | 1,203 | -11 | -0.9% | 300 |
| 2022/11/08 | 1,214 | 1,214 | 1,214 | 1,214 | +9 | +0.7% | 100 |
| 2022/11/07 | 1,205 | 1,217 | 1,195 | 1,205 | +10 | +0.8% | 700 |
| 2022/11/04 | 1,206 | 1,209 | 1,195 | 1,195 | -17 | -1.4% | 1,000 |
| 2022/11/02 | 1,215 | 1,215 | 1,205 | 1,212 | +9 | +0.7% | 800 |
| 2022/11/01 | 1,205 | 1,205 | 1,203 | 1,203 | +3 | +0.3% | 300 |
| 2022/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 100 |
| 2022/10/28 | 1,214 | 1,214 | 1,198 | 1,198 | -17 | -1.4% | 2,400 |
| 2022/10/27 | 1,215 | 1,215 | 1,215 | 1,215 | -2 | -0.2% | 100 |
| 2022/10/26 | 1,223 | 1,230 | 1,212 | 1,217 | ±0 | ±0% | 800 |
| 2022/10/25 | 1,205 | 1,217 | 1,205 | 1,217 | -13 | -1.1% | 700 |
| 2022/10/24 | 1,230 | 1,245 | 1,225 | 1,230 | ±0 | ±0% | 500 |
| 2022/10/21 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 300 |
| 2022/10/20 | 1,224 | 1,225 | 1,224 | 1,225 | +9 | +0.7% | 200 |
| 2022/10/19 | 1,216 | 1,216 | 1,216 | 1,216 | -4 | -0.3% | 100 |
| 2022/10/18 | 1,216 | 1,220 | 1,216 | 1,220 | - | - | 300 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,230 | 1,230 | 1,220 | 1,220 | +20 | +1.7% | 1,400 |
| 2022/10/13 | 1,219 | 1,219 | 1,200 | 1,200 | -8 | -0.7% | 1,900 |
| 2022/10/12 | 1,205 | 1,230 | 1,205 | 1,208 | -22 | -1.8% | 900 |
| 2022/10/11 | 1,255 | 1,255 | 1,200 | 1,230 | +5 | +0.4% | 800 |
| 2022/10/07 | 1,225 | 1,225 | 1,225 | 1,225 | +13 | +1.1% | 100 |
| 2022/10/06 | 1,220 | 1,242 | 1,210 | 1,212 | +2 | +0.2% | 500 |
| 2022/10/05 | 1,240 | 1,240 | 1,205 | 1,210 | ±0 | ±0% | 800 |
| 2022/10/04 | 1,200 | 1,210 | 1,200 | 1,210 | +19 | +1.6% | 400 |
| 2022/10/03 | 1,203 | 1,203 | 1,185 | 1,191 | -42 | -3.4% | 1,800 |
| 2022/09/30 | 1,226 | 1,233 | 1,210 | 1,233 | +23 | +1.9% | 1,500 |
| 2022/09/29 | 1,203 | 1,210 | 1,203 | 1,210 | +10 | +0.8% | 300 |
| 2022/09/28 | 1,210 | 1,214 | 1,200 | 1,200 | - | - | 1,000 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,219 | 1,219 | 1,215 | 1,215 | -15 | -1.2% | 200 |
| 2022/09/22 | 1,230 | 1,230 | 1,230 | 1,230 | +4 | +0.3% | 100 |
| 2022/09/21 | 1,226 | 1,226 | 1,226 | 1,226 | -9 | -0.7% | 1,200 |
| 2022/09/20 | 1,232 | 1,235 | 1,220 | 1,235 | +3 | +0.2% | 1,500 |
| 2022/09/16 | 1,226 | 1,232 | 1,226 | 1,232 | +6 | +0.5% | 500 |
| 2022/09/15 | 1,226 | 1,226 | 1,226 | 1,226 | -9 | -0.7% | 200 |
| 2022/09/14 | 1,217 | 1,235 | 1,217 | 1,235 | +6 | +0.5% | 400 |
| 2022/09/13 | 1,239 | 1,240 | 1,229 | 1,229 | -11 | -0.9% | 400 |
| 2022/09/12 | 1,241 | 1,241 | 1,240 | 1,240 | +5 | +0.4% | 300 |
| 2022/09/09 | 1,217 | 1,237 | 1,217 | 1,235 | +21 | +1.7% | 400 |
| 2022/09/08 | 1,264 | 1,264 | 1,214 | 1,214 | -14 | -1.1% | 1,300 |
| 2022/09/07 | 1,222 | 1,230 | 1,213 | 1,228 | -15 | -1.2% | 600 |
| 2022/09/06 | 1,251 | 1,251 | 1,243 | 1,243 | -8 | -0.6% | 400 |
| 2022/09/05 | 1,294 | 1,294 | 1,251 | 1,251 | +1 | +0.1% | 700 |
| 2022/09/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2022/09/01 | 1,248 | 1,299 | 1,218 | 1,250 | +2 | +0.2% | 4,000 |
| 2022/08/31 | 1,218 | 1,248 | 1,218 | 1,248 | +30 | +2.5% | 1,800 |
| 2022/08/30 | 1,250 | 1,250 | 1,185 | 1,218 | -17 | -1.4% | 4,200 |
| 2022/08/29 | 1,245 | 1,258 | 1,220 | 1,235 | -8 | -0.6% | 3,400 |
501～
550
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% | 13.27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
