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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,300 | 1,300 | 1,295 | 1,295 | -16 | -1.2% | 300 |
| 2021/08/18 | 1,329 | 1,329 | 1,311 | 1,311 | - | - | 1,300 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,310 | 1,329 | 1,310 | 1,329 | +19 | +1.5% | 200 |
| 2021/08/13 | 1,310 | 1,310 | 1,310 | 1,310 | +20 | +1.6% | 300 |
| 2021/08/12 | 1,290 | 1,318 | 1,290 | 1,290 | -15 | -1.1% | 2,000 |
| 2021/08/11 | 1,293 | 1,305 | 1,293 | 1,305 | -18 | -1.4% | 300 |
| 2021/08/10 | 1,293 | 1,353 | 1,293 | 1,323 | +55 | +4.3% | 1,100 |
| 2021/08/06 | 1,280 | 1,286 | 1,268 | 1,268 | -33 | -2.5% | 600 |
| 2021/08/05 | 1,287 | 1,301 | 1,283 | 1,301 | +15 | +1.2% | 1,600 |
| 2021/08/04 | 1,287 | 1,287 | 1,286 | 1,286 | +16 | +1.3% | 300 |
| 2021/08/03 | 1,270 | 1,270 | 1,270 | 1,270 | -10 | -0.8% | 100 |
| 2021/08/02 | 1,266 | 1,340 | 1,246 | 1,280 | +10 | +0.8% | 1,600 |
| 2021/07/30 | 1,284 | 1,292 | 1,270 | 1,270 | -14 | -1.1% | 700 |
| 2021/07/29 | 1,266 | 1,284 | 1,266 | 1,284 | ±0 | ±0% | 300 |
| 2021/07/28 | 1,280 | 1,292 | 1,280 | 1,284 | +1 | +0.1% | 1,100 |
| 2021/07/27 | 1,283 | 1,283 | 1,283 | 1,283 | -18 | -1.4% | 200 |
| 2021/07/26 | 1,257 | 1,301 | 1,257 | 1,301 | - | - | 600 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,278 | 1,278 | 1,257 | 1,257 | - | - | 1,900 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 1,277 | 1,313 | 1,277 | 1,283 | +4 | +0.3% | 4,000 |
| 2021/07/15 | 1,263 | 1,301 | 1,263 | 1,279 | +4 | +0.3% | 10,400 |
| 2021/07/14 | 1,286 | 1,296 | 1,257 | 1,275 | -120 | -8.6% | 13,200 |
| 2021/07/13 | 1,317 | 1,396 | 1,315 | 1,395 | +91 | +7% | 13,500 |
| 2021/07/12 | 1,317 | 1,317 | 1,289 | 1,304 | +8 | +0.6% | 700 |
| 2021/07/09 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 200 |
| 2021/07/08 | 1,299 | 1,299 | 1,295 | 1,296 | ±0 | ±0% | 600 |
| 2021/07/07 | 1,309 | 1,309 | 1,294 | 1,296 | -13 | -1% | 500 |
| 2021/07/06 | 1,295 | 1,309 | 1,295 | 1,309 | +6 | +0.5% | 400 |
| 2021/07/05 | 1,305 | 1,305 | 1,294 | 1,303 | -16 | -1.2% | 1,400 |
| 2021/07/02 | 1,315 | 1,319 | 1,315 | 1,319 | +14 | +1.1% | 200 |
| 2021/07/01 | 1,303 | 1,305 | 1,303 | 1,305 | -5 | -0.4% | 300 |
| 2021/06/30 | 1,314 | 1,314 | 1,310 | 1,310 | +1 | +0.1% | 200 |
| 2021/06/29 | 1,310 | 1,310 | 1,309 | 1,309 | -10 | -0.8% | 300 |
| 2021/06/28 | 1,302 | 1,319 | 1,300 | 1,319 | ±0 | ±0% | 1,300 |
| 2021/06/25 | 1,312 | 1,319 | 1,296 | 1,319 | +7 | +0.5% | 500 |
| 2021/06/24 | 1,300 | 1,312 | 1,300 | 1,312 | +7 | +0.5% | 300 |
| 2021/06/23 | 1,301 | 1,305 | 1,301 | 1,305 | - | - | 400 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 1,304 | 1,304 | 1,285 | 1,304 | -11 | -0.8% | 1,300 |
| 2021/06/18 | 1,327 | 1,327 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 2021/06/17 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2021/06/16 | 1,303 | 1,315 | 1,303 | 1,315 | +2 | +0.2% | 700 |
| 2021/06/15 | 1,304 | 1,313 | 1,304 | 1,313 | -7 | -0.5% | 1,100 |
| 2021/06/14 | 1,319 | 1,320 | 1,319 | 1,320 | +5 | +0.4% | 300 |
| 2021/06/11 | 1,318 | 1,320 | 1,315 | 1,315 | +2 | +0.2% | 400 |
| 2021/06/10 | 1,320 | 1,320 | 1,305 | 1,313 | -2 | -0.2% | 600 |
| 2021/06/09 | 1,320 | 1,320 | 1,302 | 1,315 | -5 | -0.4% | 300 |
| 2021/06/08 | 1,297 | 1,320 | 1,297 | 1,320 | +1 | +0.1% | 300 |
801～
850
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
