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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,364 | 2,364 | 2,280 | 2,285 | -33 | -1.4% | 4,700 |
2023/09/22 | 2,362 | 2,362 | 2,254 | 2,318 | -47 | -2% | 14,200 |
2023/09/21 | 2,372 | 2,373 | 2,361 | 2,365 | -9 | -0.4% | 700 |
2023/09/20 | 2,406 | 2,406 | 2,374 | 2,374 | -16 | -0.7% | 3,300 |
2023/09/19 | 2,380 | 2,390 | 2,372 | 2,390 | +10 | +0.4% | 2,500 |
2023/09/15 | 2,360 | 2,407 | 2,356 | 2,380 | +20 | +0.8% | 7,600 |
2023/09/14 | 2,341 | 2,376 | 2,341 | 2,360 | +15 | +0.6% | 5,000 |
2023/09/13 | 2,340 | 2,359 | 2,337 | 2,345 | -3 | -0.1% | 2,800 |
2023/09/12 | 2,330 | 2,361 | 2,330 | 2,348 | +19 | +0.8% | 13,400 |
2023/09/11 | 2,321 | 2,333 | 2,302 | 2,329 | +12 | +0.5% | 7,500 |
2023/09/08 | 2,301 | 2,317 | 2,300 | 2,317 | +16 | +0.7% | 6,000 |
2023/09/07 | 2,308 | 2,308 | 2,291 | 2,301 | -7 | -0.3% | 4,500 |
2023/09/06 | 2,304 | 2,315 | 2,280 | 2,308 | +7 | +0.3% | 5,500 |
2023/09/05 | 2,285 | 2,301 | 2,277 | 2,301 | +16 | +0.7% | 7,700 |
2023/09/04 | 2,275 | 2,285 | 2,264 | 2,285 | +11 | +0.5% | 6,400 |
2023/09/01 | 2,281 | 2,281 | 2,223 | 2,274 | ±0 | ±0% | 8,100 |
2023/08/31 | 2,300 | 2,300 | 2,224 | 2,274 | -30 | -1.3% | 15,700 |
2023/08/30 | 2,323 | 2,351 | 2,280 | 2,304 | -169 | -6.8% | 33,900 |
2023/08/29 | 2,429 | 2,531 | 2,415 | 2,473 | +66 | +2.7% | 25,500 |
2023/08/28 | 2,400 | 2,420 | 2,378 | 2,407 | +47 | +2% | 16,800 |
2023/08/25 | 2,345 | 2,360 | 2,340 | 2,360 | +15 | +0.6% | 8,300 |
2023/08/24 | 2,371 | 2,372 | 2,327 | 2,345 | -26 | -1.1% | 8,800 |
2023/08/23 | 2,380 | 2,388 | 2,350 | 2,371 | -9 | -0.4% | 9,300 |
2023/08/22 | 2,390 | 2,394 | 2,372 | 2,380 | +3 | +0.1% | 5,200 |
2023/08/21 | 2,347 | 2,377 | 2,340 | 2,377 | +37 | +1.6% | 7,300 |
2023/08/18 | 2,342 | 2,345 | 2,325 | 2,340 | -2 | -0.1% | 6,200 |
2023/08/17 | 2,335 | 2,350 | 2,306 | 2,342 | +7 | +0.3% | 7,800 |
2023/08/16 | 2,331 | 2,337 | 2,304 | 2,335 | +5 | +0.2% | 6,000 |
2023/08/15 | 2,348 | 2,360 | 2,310 | 2,330 | -9 | -0.4% | 8,800 |
2023/08/14 | 2,336 | 2,345 | 2,293 | 2,339 | +53 | +2.3% | 13,200 |
2023/08/10 | 2,300 | 2,300 | 2,271 | 2,286 | +16 | +0.7% | 12,200 |
2023/08/09 | 2,237 | 2,288 | 2,230 | 2,270 | +33 | +1.5% | 12,300 |
2023/08/08 | 2,240 | 2,250 | 2,227 | 2,237 | ±0 | ±0% | 8,100 |
2023/08/07 | 2,206 | 2,239 | 2,206 | 2,237 | +31 | +1.4% | 7,400 |
2023/08/04 | 2,203 | 2,215 | 2,188 | 2,206 | +12 | +0.5% | 6,700 |
2023/08/03 | 2,195 | 2,216 | 2,175 | 2,194 | +9 | +0.4% | 5,000 |
2023/08/02 | 2,215 | 2,225 | 2,155 | 2,185 | -30 | -1.4% | 10,400 |
2023/08/01 | 2,230 | 2,230 | 2,195 | 2,215 | -6 | -0.3% | 7,700 |
2023/07/31 | 2,252 | 2,257 | 2,183 | 2,221 | -20 | -0.9% | 16,900 |
2023/07/28 | 2,263 | 2,268 | 2,222 | 2,241 | -44 | -1.9% | 15,900 |
2023/07/27 | 2,254 | 2,290 | 2,250 | 2,285 | +29 | +1.3% | 11,000 |
2023/07/26 | 2,250 | 2,259 | 2,240 | 2,256 | +14 | +0.6% | 7,300 |
2023/07/25 | 2,251 | 2,251 | 2,225 | 2,242 | ±0 | ±0% | 7,300 |
2023/07/24 | 2,197 | 2,250 | 2,197 | 2,242 | +59 | +2.7% | 14,400 |
2023/07/21 | 2,165 | 2,184 | 2,160 | 2,183 | +38 | +1.8% | 5,100 |
2023/07/20 | 2,135 | 2,155 | 2,129 | 2,145 | +11 | +0.5% | 6,400 |
2023/07/19 | 2,148 | 2,164 | 2,132 | 2,134 | +36 | +1.7% | 6,100 |
2023/07/18 | 2,060 | 2,154 | 2,060 | 2,098 | +38 | +1.8% | 8,200 |
2023/07/14 | 2,089 | 2,089 | 2,005 | 2,060 | +13 | +0.6% | 6,900 |
2023/07/13 | 2,020 | 2,089 | 1,900 | 2,047 | -36 | -1.7% | 35,200 |
151~
200
件表示中 / 1491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 | 240,100円 | +13.0% | +25.6% | 0.83% | 7.18倍 | 1.15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 |
G-FAC | 45,300円 | +11.8% | - | 0.00% | - | 1.76倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
MTジェネック | 278,000円 | +10.3% | -11.0% | 1.44% | 14.25倍 | 0.79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 |
トラストHD | 52,700円 | +2.9% | +2.0% | 3.04% | 6.67倍 | 2.52倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
LivenupG | - | +12.3% | -52.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム