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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,335 | 1,335 | 1,236 | 1,243 | -62 | -4.8% | 7,700 |
| 2022/08/25 | 1,328 | 1,359 | 1,301 | 1,305 | -10 | -0.8% | 2,800 |
| 2022/08/24 | 1,320 | 1,390 | 1,280 | 1,315 | -3 | -0.2% | 10,500 |
| 2022/08/23 | 1,306 | 1,500 | 1,264 | 1,318 | -8 | -0.6% | 31,400 |
| 2022/08/22 | 1,300 | 1,326 | 1,300 | 1,326 | +26 | +2% | 3,300 |
| 2022/08/19 | 1,279 | 1,494 | 1,246 | 1,300 | +17 | +1.3% | 19,200 |
| 2022/08/18 | 1,207 | 1,290 | 1,207 | 1,283 | - | - | 4,300 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,210 | 1,210 | 1,210 | 1,210 | -4 | -0.3% | 100 |
| 2022/08/12 | 1,230 | 1,230 | 1,214 | 1,214 | - | - | 200 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,249 | 1,249 | 1,225 | 1,225 | -4 | -0.3% | 500 |
| 2022/08/04 | 1,250 | 1,254 | 1,229 | 1,229 | -16 | -1.3% | 1,300 |
| 2022/08/03 | 1,228 | 1,245 | 1,228 | 1,245 | +1 | +0.1% | 300 |
| 2022/08/02 | 1,218 | 1,244 | 1,218 | 1,244 | +26 | +2.1% | 1,800 |
| 2022/08/01 | 1,217 | 1,218 | 1,204 | 1,218 | ±0 | ±0% | 400 |
| 2022/07/29 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 200 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 200 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,191 | 1,191 | 1,190 | 1,190 | -13 | -1.1% | 200 |
| 2022/07/22 | 1,203 | 1,203 | 1,201 | 1,203 | ±0 | ±0% | 400 |
| 2022/07/21 | 1,190 | 1,203 | 1,190 | 1,203 | +17 | +1.4% | 400 |
| 2022/07/20 | 1,186 | 1,186 | 1,186 | 1,186 | - | - | 600 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,204 | 1,204 | 1,204 | 1,204 | -7 | -0.6% | 200 |
| 2022/07/14 | 1,207 | 1,211 | 1,200 | 1,211 | +4 | +0.3% | 1,100 |
| 2022/07/13 | 1,207 | 1,207 | 1,207 | 1,207 | - | - | 100 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,193 | 1,193 | 1,193 | 1,193 | +6 | +0.5% | 100 |
| 2022/07/08 | 1,180 | 1,187 | 1,166 | 1,187 | - | - | 800 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 1,180 | 1,180 | 1,172 | 1,172 | -8 | -0.7% | 800 |
| 2022/07/05 | 1,188 | 1,188 | 1,177 | 1,180 | -8 | -0.7% | 500 |
| 2022/07/04 | 1,185 | 1,188 | 1,162 | 1,188 | - | - | 1,700 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,187 | 1,210 | 1,187 | 1,187 | ±0 | ±0% | 700 |
| 2022/06/28 | 1,186 | 1,187 | 1,186 | 1,187 | -8 | -0.7% | 300 |
| 2022/06/27 | 1,191 | 1,199 | 1,186 | 1,195 | -26 | -2.1% | 3,200 |
| 2022/06/24 | 1,238 | 1,238 | 1,200 | 1,221 | -20 | -1.6% | 700 |
| 2022/06/23 | 1,241 | 1,241 | 1,241 | 1,241 | +41 | +3.4% | 200 |
| 2022/06/22 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 500 |
| 2022/06/21 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2022/06/20 | 1,180 | 1,215 | 1,180 | 1,215 | +25 | +2.1% | 1,800 |
| 2022/06/17 | 1,190 | 1,190 | 1,190 | 1,190 | -8 | -0.7% | 200 |
| 2022/06/16 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 100 |
551～
600
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
