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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 1,798 | 1,820 | 1,740 | 1,758 | ±0 | ±0% | 9,300 |
2018/10/30 | 1,758 | 1,833 | 1,721 | 1,758 | -80 | -4.4% | 12,900 |
2018/10/29 | 1,966 | 1,995 | 1,837 | 1,838 | -178 | -8.8% | 8,500 |
2018/10/26 | 2,075 | 2,088 | 2,003 | 2,016 | -65 | -3.1% | 1,600 |
2018/10/25 | 2,084 | 2,130 | 2,081 | 2,081 | -103 | -4.7% | 8,100 |
2018/10/24 | 2,225 | 2,264 | 2,140 | 2,184 | -73 | -3.2% | 3,100 |
2018/10/23 | 2,290 | 2,309 | 2,257 | 2,257 | -3 | -0.1% | 4,900 |
2018/10/22 | 2,225 | 2,289 | 2,203 | 2,260 | +71 | +3.2% | 4,600 |
2018/10/19 | 2,173 | 2,194 | 2,100 | 2,189 | +16 | +0.7% | 5,800 |
2018/10/18 | 2,245 | 2,245 | 2,155 | 2,173 | -67 | -3% | 8,200 |
2018/10/17 | 2,279 | 2,280 | 2,188 | 2,240 | -37 | -1.6% | 18,000 |
2018/10/16 | 1,935 | 2,296 | 1,935 | 2,277 | +311 | +15.8% | 19,200 |
2018/10/15 | 1,952 | 1,989 | 1,952 | 1,966 | +4 | +0.2% | 1,900 |
2018/10/12 | 1,910 | 1,989 | 1,910 | 1,962 | -13 | -0.7% | 5,800 |
2018/10/11 | 1,894 | 1,980 | 1,843 | 1,975 | -149 | -7% | 19,500 |
2018/10/10 | 2,077 | 2,127 | 2,050 | 2,124 | +47 | +2.3% | 7,400 |
2018/10/09 | 2,137 | 2,137 | 2,050 | 2,077 | -110 | -5% | 5,700 |
2018/10/05 | 2,328 | 2,328 | 2,160 | 2,187 | -105 | -4.6% | 13,900 |
2018/10/04 | 2,350 | 2,350 | 2,250 | 2,292 | -26 | -1.1% | 18,400 |
2018/10/03 | 2,184 | 2,319 | 2,156 | 2,318 | +184 | +8.6% | 17,900 |
2018/10/02 | 2,144 | 2,144 | 2,101 | 2,134 | +4 | +0.2% | 6,100 |
2018/10/01 | 2,066 | 2,188 | 2,066 | 2,130 | +73 | +3.5% | 12,000 |
2018/09/28 | 2,042 | 2,077 | 2,042 | 2,057 | +20 | +1% | 3,100 |
2018/09/27 | 2,079 | 2,080 | 2,030 | 2,037 | -33 | -1.6% | 8,200 |
2018/09/26 | 2,025 | 2,093 | 2,024 | 2,070 | +48 | +2.4% | 8,300 |
2018/09/25 | 2,016 | 2,050 | 2,016 | 2,022 | +7 | +0.3% | 3,600 |
2018/09/21 | 2,038 | 2,038 | 2,012 | 2,015 | -4 | -0.2% | 3,000 |
2018/09/20 | 2,068 | 2,068 | 2,011 | 2,019 | -49 | -2.4% | 7,500 |
2018/09/19 | 2,086 | 2,132 | 2,068 | 2,068 | +4 | +0.2% | 10,600 |
2018/09/18 | 1,983 | 2,071 | 1,983 | 2,064 | +101 | +5.1% | 12,200 |
2018/09/14 | 1,963 | 1,963 | 1,916 | 1,963 | +53 | +2.8% | 3,600 |
2018/09/13 | 1,907 | 1,963 | 1,837 | 1,910 | +12 | +0.6% | 14,600 |
2018/09/12 | 1,924 | 1,924 | 1,893 | 1,898 | -26 | -1.4% | 6,900 |
2018/09/11 | 1,949 | 1,964 | 1,900 | 1,924 | -8 | -0.4% | 4,300 |
2018/09/10 | 1,873 | 1,932 | 1,870 | 1,932 | +52 | +2.8% | 4,400 |
2018/09/07 | 1,921 | 1,921 | 1,861 | 1,880 | -9 | -0.5% | 5,600 |
2018/09/06 | 1,916 | 1,938 | 1,886 | 1,889 | -36 | -1.9% | 5,800 |
2018/09/05 | 1,950 | 2,001 | 1,916 | 1,925 | -6 | -0.3% | 7,000 |
2018/09/04 | 1,934 | 1,962 | 1,920 | 1,931 | -11 | -0.6% | 3,300 |
2018/09/03 | 2,060 | 2,060 | 1,858 | 1,942 | -114 | -5.5% | 19,500 |
2018/08/31 | 2,051 | 2,095 | 2,050 | 2,056 | -25 | -1.2% | 7,700 |
2018/08/30 | 2,090 | 2,128 | 2,074 | 2,081 | +3 | +0.1% | 8,400 |
2018/08/29 | 2,059 | 2,116 | 2,059 | 2,078 | -6 | -0.3% | 3,700 |
2018/08/28 | 2,077 | 2,144 | 2,061 | 2,084 | +12 | +0.6% | 11,700 |
2018/08/27 | 2,037 | 2,096 | 2,030 | 2,072 | +61 | +3% | 16,100 |
2018/08/24 | 2,044 | 2,054 | 2,009 | 2,011 | -6 | -0.3% | 9,900 |
2018/08/23 | 1,961 | 2,038 | 1,950 | 2,017 | +96 | +5% | 11,700 |
2018/08/22 | 1,881 | 1,948 | 1,879 | 1,921 | +41 | +2.2% | 8,300 |
2018/08/21 | 1,927 | 1,945 | 1,851 | 1,880 | -47 | -2.4% | 10,800 |
2018/08/20 | 1,936 | 2,008 | 1,927 | 1,927 | -9 | -0.5% | 8,100 |
1351~
1400
件表示中 / 1498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 | 244,800円 | +13.0% | +25.6% | 0.82% | 7.32倍 | 1.17倍 |
|
1都3県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 |
ホームポジ | 52,900円 | +10.8% | +27.9% | 1.89% | 21.13倍 | 0.86倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
マリオン | 39,500円 | +6.8% | +150.0% | 1.22% | 11.89倍 | 0.76倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
MTジェネック | 261,900円 | +1.9% | -25.4% | 1.53% | 14.10倍 | 0.72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 |
LivenupG | - | +12.3% | -52.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム