アズジェントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 117,800 | 122,800 | 115,000 | 122,800 | +7,000 | +6% | 2,802 |
| 2010/09/28 | 114,000 | 118,700 | 112,500 | 115,800 | +5,800 | +5.3% | 3,531 |
| 2010/09/27 | 100,800 | 112,700 | 100,400 | 110,000 | +6,200 | +6% | 3,733 |
| 2010/09/24 | 92,500 | 103,800 | 92,500 | 103,800 | +15,000 | +16.9% | 3,748 |
| 2010/09/22 | 87,400 | 90,000 | 87,000 | 88,800 | +300 | +0.3% | 208 |
| 2010/09/21 | 87,500 | 88,500 | 85,800 | 88,500 | +2,700 | +3.1% | 201 |
| 2010/09/17 | 85,500 | 88,100 | 84,000 | 85,800 | -2,300 | -2.6% | 418 |
| 2010/09/16 | 87,000 | 92,900 | 87,000 | 88,100 | -700 | -0.8% | 293 |
| 2010/09/15 | 93,000 | 93,000 | 88,500 | 88,800 | -5,200 | -5.5% | 434 |
| 2010/09/14 | 95,100 | 95,300 | 91,000 | 94,000 | -700 | -0.7% | 725 |
| 2010/09/13 | 90,000 | 94,900 | 89,100 | 94,700 | +6,700 | +7.6% | 634 |
| 2010/09/10 | 87,400 | 90,000 | 84,200 | 88,000 | +1,900 | +2.2% | 355 |
| 2010/09/09 | 90,900 | 92,800 | 86,100 | 86,100 | -2,700 | -3% | 734 |
| 2010/09/08 | 81,000 | 91,000 | 80,100 | 88,800 | +7,800 | +9.6% | 668 |
| 2010/09/07 | 78,500 | 81,500 | 76,800 | 81,000 | +2,700 | +3.4% | 167 |
| 2010/09/06 | 75,200 | 79,400 | 75,000 | 78,300 | +800 | +1% | 110 |
| 2010/09/03 | 75,500 | 79,400 | 75,000 | 77,500 | +2,500 | +3.3% | 151 |
| 2010/09/02 | 76,000 | 76,400 | 73,100 | 75,000 | +500 | +0.7% | 156 |
| 2010/09/01 | 76,700 | 81,500 | 71,800 | 74,500 | -2,000 | -2.6% | 830 |
| 2010/08/31 | 80,000 | 80,100 | 75,200 | 76,500 | -4,100 | -5.1% | 601 |
| 2010/08/30 | 84,900 | 87,000 | 80,600 | 80,600 | -1,900 | -2.3% | 371 |
| 2010/08/27 | 80,000 | 87,000 | 80,000 | 82,500 | +1,200 | +1.5% | 341 |
| 2010/08/26 | 80,000 | 83,000 | 79,100 | 81,300 | -200 | -0.2% | 258 |
| 2010/08/25 | 81,000 | 82,800 | 79,100 | 81,500 | -4,000 | -4.7% | 900 |
| 2010/08/24 | 76,000 | 87,300 | 75,900 | 85,500 | +11,100 | +14.9% | 2,907 |
| 2010/08/23 | 70,700 | 74,700 | 68,700 | 74,400 | +4,400 | +6.3% | 198 |
| 2010/08/20 | 69,900 | 78,000 | 68,500 | 70,000 | ±0 | ±0% | 440 |
| 2010/08/19 | 66,800 | 71,300 | 65,500 | 70,000 | +3,200 | +4.8% | 212 |
| 2010/08/18 | 65,000 | 66,900 | 65,000 | 66,800 | +1,100 | +1.7% | 13 |
| 2010/08/17 | 64,500 | 65,700 | 63,100 | 65,700 | -800 | -1.2% | 43 |
| 2010/08/16 | 67,000 | 67,000 | 64,500 | 66,500 | +1,200 | +1.8% | 16 |
| 2010/08/13 | 63,400 | 65,400 | 63,300 | 65,300 | +500 | +0.8% | 13 |
| 2010/08/12 | 63,000 | 64,800 | 62,000 | 64,800 | +1,500 | +2.4% | 51 |
| 2010/08/11 | 63,000 | 64,400 | 63,000 | 63,300 | -100 | -0.2% | 15 |
| 2010/08/10 | 64,500 | 65,000 | 63,000 | 63,400 | -1,600 | -2.5% | 70 |
| 2010/08/09 | 64,700 | 67,000 | 62,400 | 65,000 | +400 | +0.6% | 26 |
| 2010/08/06 | 65,200 | 65,500 | 62,900 | 64,600 | -1,500 | -2.3% | 133 |
| 2010/08/05 | 68,100 | 68,300 | 64,600 | 66,100 | -1,900 | -2.8% | 142 |
| 2010/08/04 | 67,000 | 69,900 | 66,300 | 68,000 | -1,000 | -1.4% | 109 |
| 2010/08/03 | 72,000 | 73,000 | 67,000 | 69,000 | -1,900 | -2.7% | 193 |
| 2010/08/02 | 70,800 | 76,800 | 69,000 | 70,900 | -100 | -0.1% | 1,275 |
| 2010/07/30 | 62,600 | 71,000 | 62,600 | 71,000 | +10,000 | +16.4% | 424 |
| 2010/07/29 | 59,200 | 61,400 | 59,200 | 61,000 | +500 | +0.8% | 75 |
| 2010/07/28 | 59,800 | 60,500 | 58,500 | 60,500 | +600 | +1% | 20 |
| 2010/07/27 | 59,000 | 59,900 | 58,900 | 59,900 | +1,600 | +2.7% | 11 |
| 2010/07/26 | 59,000 | 59,000 | 58,000 | 58,300 | -1,200 | -2% | 21 |
| 2010/07/23 | 59,400 | 59,600 | 57,000 | 59,500 | +1,100 | +1.9% | 20 |
| 2010/07/22 | 57,500 | 58,900 | 57,300 | 58,400 | -100 | -0.2% | 40 |
| 2010/07/21 | 59,900 | 59,900 | 58,500 | 58,500 | -1,800 | -3% | 8 |
| 2010/07/20 | 59,700 | 60,300 | 58,700 | 60,300 | ±0 | ±0% | 36 |
3551～
3600
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「アズジェント」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 |
|---|---|---|---|---|---|---|---|---|
| アズジェント | 44,900円 | +26.6% | - | 0.00% | 34.27倍 | 2.54倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| モビルス | 29,400円 | +28.4% | - | 0.00% | - | 1.41倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| ネクストウェア | 13,500円 | +6.4% | - | 0.00% | 170.89倍 | 1.45倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| Ｊ・エスコムＨＤ | 14,500円 | +0.8% | - | 0.00% | - | 8.34倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| クリーマ | 24,700円 | +8.1% | +82.4% | 0.00% | 18.28倍 | 1.61倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
市場注目の銘柄
チャート関連のコラム
