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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,272 | 1,272 | 1,247 | 1,266 | ±0 | ±0% | 3,000 |
| 2022/03/18 | 1,266 | 1,266 | 1,266 | 1,266 | -12 | -0.9% | 100 |
| 2022/03/17 | 1,269 | 1,296 | 1,246 | 1,278 | +12 | +0.9% | 1,800 |
| 2022/03/16 | 1,248 | 1,266 | 1,248 | 1,266 | +7 | +0.6% | 1,800 |
| 2022/03/15 | 1,246 | 1,259 | 1,246 | 1,259 | +15 | +1.2% | 300 |
| 2022/03/14 | 1,228 | 1,244 | 1,228 | 1,244 | +16 | +1.3% | 600 |
| 2022/03/11 | 1,228 | 1,228 | 1,228 | 1,228 | -21 | -1.7% | 100 |
| 2022/03/10 | 1,236 | 1,249 | 1,221 | 1,249 | - | - | 2,100 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,250 | 1,250 | 1,250 | 1,250 | -4 | -0.3% | 100 |
| 2022/03/07 | 1,234 | 1,260 | 1,234 | 1,254 | +23 | +1.9% | 300 |
| 2022/03/04 | 1,235 | 1,235 | 1,216 | 1,231 | -14 | -1.1% | 1,400 |
| 2022/03/03 | 1,248 | 1,248 | 1,235 | 1,245 | -3 | -0.2% | 1,400 |
| 2022/03/02 | 1,255 | 1,255 | 1,248 | 1,248 | -37 | -2.9% | 600 |
| 2022/03/01 | 1,251 | 1,290 | 1,251 | 1,285 | +44 | +3.5% | 1,300 |
| 2022/02/28 | 1,235 | 1,267 | 1,235 | 1,241 | +6 | +0.5% | 700 |
| 2022/02/25 | 1,171 | 1,265 | 1,171 | 1,235 | -60 | -4.6% | 5,400 |
| 2022/02/24 | 1,271 | 1,305 | 1,271 | 1,295 | -5 | -0.4% | 3,800 |
| 2022/02/22 | 1,319 | 1,319 | 1,300 | 1,300 | -19 | -1.4% | 4,800 |
| 2022/02/21 | 1,314 | 1,319 | 1,304 | 1,319 | -23 | -1.7% | 1,400 |
| 2022/02/18 | 1,364 | 1,364 | 1,306 | 1,342 | -22 | -1.6% | 2,300 |
| 2022/02/17 | 1,366 | 1,366 | 1,329 | 1,364 | +42 | +3.2% | 2,700 |
| 2022/02/16 | 1,328 | 1,328 | 1,301 | 1,322 | -3 | -0.2% | 1,800 |
| 2022/02/15 | 1,319 | 1,325 | 1,317 | 1,325 | +7 | +0.5% | 2,000 |
| 2022/02/14 | 1,321 | 1,321 | 1,318 | 1,318 | +9 | +0.7% | 400 |
| 2022/02/10 | 1,310 | 1,349 | 1,295 | 1,309 | +4 | +0.3% | 1,500 |
| 2022/02/09 | 1,307 | 1,307 | 1,305 | 1,305 | +17 | +1.3% | 1,100 |
| 2022/02/08 | 1,300 | 1,300 | 1,288 | 1,288 | -29 | -2.2% | 300 |
| 2022/02/07 | 1,303 | 1,317 | 1,301 | 1,317 | +14 | +1.1% | 800 |
| 2022/02/04 | 1,303 | 1,303 | 1,303 | 1,303 | +28 | +2.2% | 100 |
| 2022/02/03 | 1,275 | 1,279 | 1,260 | 1,275 | ±0 | ±0% | 3,500 |
| 2022/02/02 | 1,301 | 1,310 | 1,272 | 1,275 | -25 | -1.9% | 6,400 |
| 2022/02/01 | 1,399 | 1,399 | 1,260 | 1,300 | -25 | -1.9% | 7,800 |
| 2022/01/31 | 1,338 | 1,338 | 1,301 | 1,325 | -14 | -1% | 4,800 |
| 2022/01/28 | 1,370 | 1,370 | 1,339 | 1,339 | -41 | -3% | 1,700 |
| 2022/01/27 | 1,376 | 1,380 | 1,311 | 1,380 | +7 | +0.5% | 3,800 |
| 2022/01/26 | 1,377 | 1,389 | 1,366 | 1,373 | -4 | -0.3% | 3,400 |
| 2022/01/25 | 1,381 | 1,381 | 1,345 | 1,377 | -23 | -1.6% | 2,700 |
| 2022/01/24 | 1,367 | 1,400 | 1,366 | 1,400 | +17 | +1.2% | 700 |
| 2022/01/21 | 1,383 | 1,383 | 1,383 | 1,383 | +1 | +0.1% | 100 |
| 2022/01/20 | 1,400 | 1,400 | 1,356 | 1,382 | -31 | -2.2% | 1,700 |
| 2022/01/19 | 1,400 | 1,413 | 1,399 | 1,413 | +14 | +1% | 1,700 |
| 2022/01/18 | 1,419 | 1,419 | 1,399 | 1,399 | -2 | -0.1% | 400 |
| 2022/01/17 | 1,385 | 1,421 | 1,385 | 1,401 | +30 | +2.2% | 1,400 |
| 2022/01/14 | 1,431 | 1,438 | 1,300 | 1,371 | -177 | -11.4% | 11,700 |
| 2022/01/13 | 1,505 | 1,548 | 1,479 | 1,548 | +52 | +3.5% | 3,300 |
| 2022/01/12 | 1,488 | 1,559 | 1,488 | 1,496 | +12 | +0.8% | 3,600 |
| 2022/01/11 | 1,471 | 1,486 | 1,470 | 1,484 | +24 | +1.6% | 2,800 |
| 2022/01/07 | 1,465 | 1,474 | 1,460 | 1,460 | +10 | +0.7% | 400 |
| 2022/01/06 | 1,466 | 1,469 | 1,442 | 1,450 | -13 | -0.9% | 2,700 |
751～
800
件表示中 / 1719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 | 242,000円 | +8.6% | +8.1% | - | 5.73倍 | 0.99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 |
| ＲＩＳＥ | 3,100円 | +10.0% | +300.0% | - | - | -1.19倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| ファンドクリＧ | 7,800円 | +5.8% | +8.5% | - | 13.36倍 | 1.32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% | - | 16.43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
