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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,212 | 2,240 | 2,200 | 2,240 | +28 | +1.3% | 1,200 |
| 2024/09/05 | 2,199 | 2,235 | 2,185 | 2,212 | +5 | +0.2% | 2,100 |
| 2024/09/04 | 2,224 | 2,226 | 2,205 | 2,207 | -29 | -1.3% | 4,700 |
| 2024/09/03 | 2,253 | 2,266 | 2,224 | 2,236 | -43 | -1.9% | 7,000 |
| 2024/09/02 | 2,310 | 2,311 | 2,262 | 2,279 | -51 | -2.2% | 4,200 |
| 2024/08/30 | 2,369 | 2,369 | 2,328 | 2,330 | -40 | -1.7% | 5,700 |
| 2024/08/29 | 2,285 | 2,370 | 2,285 | 2,370 | -115 | -4.6% | 17,800 |
| 2024/08/28 | 2,490 | 2,495 | 2,465 | 2,485 | ±0 | ±0% | 10,400 |
| 2024/08/27 | 2,491 | 2,496 | 2,472 | 2,485 | -6 | -0.2% | 7,200 |
| 2024/08/26 | 2,480 | 2,493 | 2,475 | 2,491 | +7 | +0.3% | 6,100 |
| 2024/08/23 | 2,488 | 2,490 | 2,480 | 2,484 | -6 | -0.2% | 3,000 |
| 2024/08/22 | 2,487 | 2,492 | 2,482 | 2,490 | +5 | +0.2% | 2,800 |
| 2024/08/21 | 2,478 | 2,485 | 2,475 | 2,485 | +3 | +0.1% | 1,400 |
| 2024/08/20 | 2,476 | 2,483 | 2,467 | 2,482 | +6 | +0.2% | 2,300 |
| 2024/08/19 | 2,448 | 2,476 | 2,446 | 2,476 | +34 | +1.4% | 2,800 |
| 2024/08/16 | 2,428 | 2,447 | 2,428 | 2,442 | +14 | +0.6% | 2,000 |
| 2024/08/15 | 2,425 | 2,430 | 2,413 | 2,428 | -19 | -0.8% | 1,900 |
| 2024/08/14 | 2,455 | 2,457 | 2,447 | 2,447 | +12 | +0.5% | 1,600 |
| 2024/08/13 | 2,433 | 2,450 | 2,411 | 2,435 | +25 | +1% | 1,300 |
| 2024/08/09 | 2,384 | 2,430 | 2,360 | 2,410 | +26 | +1.1% | 1,900 |
| 2024/08/08 | 2,368 | 2,385 | 2,301 | 2,384 | +38 | +1.6% | 2,100 |
| 2024/08/07 | 2,220 | 2,346 | 2,150 | 2,346 | +126 | +5.7% | 3,300 |
| 2024/08/06 | 2,051 | 2,230 | 2,051 | 2,220 | +190 | +9.4% | 7,600 |
| 2024/08/05 | 2,224 | 2,260 | 1,943 | 2,030 | -391 | -16.2% | 10,200 |
| 2024/08/02 | 2,501 | 2,501 | 2,420 | 2,421 | -89 | -3.5% | 7,200 |
| 2024/08/01 | 2,538 | 2,538 | 2,504 | 2,510 | -28 | -1.1% | 3,100 |
| 2024/07/31 | 2,531 | 2,538 | 2,522 | 2,538 | +6 | +0.2% | 2,200 |
| 2024/07/30 | 2,534 | 2,535 | 2,520 | 2,532 | +3 | +0.1% | 1,800 |
| 2024/07/29 | 2,525 | 2,532 | 2,520 | 2,529 | +14 | +0.6% | 1,300 |
| 2024/07/26 | 2,512 | 2,515 | 2,511 | 2,515 | +2 | +0.1% | 900 |
| 2024/07/25 | 2,510 | 2,514 | 2,500 | 2,513 | -3 | -0.1% | 2,300 |
| 2024/07/24 | 2,524 | 2,524 | 2,516 | 2,516 | -11 | -0.4% | 500 |
| 2024/07/23 | 2,520 | 2,527 | 2,520 | 2,527 | +9 | +0.4% | 1,100 |
| 2024/07/22 | 2,530 | 2,530 | 2,518 | 2,518 | -6 | -0.2% | 2,400 |
| 2024/07/19 | 2,530 | 2,530 | 2,524 | 2,524 | -1 | ±0% | 2,300 |
| 2024/07/18 | 2,524 | 2,525 | 2,518 | 2,525 | +3 | +0.1% | 1,100 |
| 2024/07/17 | 2,520 | 2,522 | 2,515 | 2,522 | -3 | -0.1% | 1,900 |
| 2024/07/16 | 2,524 | 2,525 | 2,521 | 2,525 | +1 | ±0% | 2,000 |
| 2024/07/12 | 2,500 | 2,524 | 2,487 | 2,524 | +18 | +0.7% | 4,600 |
| 2024/07/11 | 2,506 | 2,519 | 2,506 | 2,506 | -9 | -0.4% | 3,800 |
| 2024/07/10 | 2,524 | 2,524 | 2,510 | 2,515 | -5 | -0.2% | 1,100 |
| 2024/07/09 | 2,525 | 2,527 | 2,516 | 2,520 | -4 | -0.2% | 2,300 |
| 2024/07/08 | 2,520 | 2,525 | 2,517 | 2,524 | +5 | +0.2% | 1,800 |
| 2024/07/05 | 2,509 | 2,521 | 2,505 | 2,519 | +2 | +0.1% | 1,200 |
| 2024/07/04 | 2,506 | 2,517 | 2,504 | 2,517 | +12 | +0.5% | 2,100 |
| 2024/07/03 | 2,521 | 2,522 | 2,500 | 2,505 | -17 | -0.7% | 3,300 |
| 2024/07/02 | 2,517 | 2,522 | 2,515 | 2,522 | +10 | +0.4% | 1,100 |
| 2024/07/01 | 2,515 | 2,524 | 2,512 | 2,512 | -3 | -0.1% | 3,900 |
| 2024/06/28 | 2,523 | 2,524 | 2,515 | 2,515 | -5 | -0.2% | 2,800 |
| 2024/06/27 | 2,501 | 2,520 | 2,501 | 2,520 | +18 | +0.7% | 2,700 |
51～
100
件表示中 / 1625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 | 222,000円 | +13.0% | +25.6% | 0.90% | 6.70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 | 40,500円 | - | - | 3.21% | - | 1.17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 | 246,500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
