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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 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 |
601～
650
件表示中 / 1718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 | 240,200円 | +8.6% | +8.1% | 1.25% | 5.69倍 | 0.98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 |
| ＢワンＨＤ | 71,600円 | +4.4% | +3.7% | 1.40% | 3.71倍 | 0.55倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| ファンドクリＧ | 7,800円 | +5.8% | +8.5% | 1.28% | 13.36倍 | 0.96倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| エリアクエスト | 16,400円 | +3.1% | +20.5% | 1.83% | 16.43倍 | 2.06倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
