エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,952 | 2,960 | 2,951 | 2,960 | -8 | -0.3% | 500 |
| 2025/08/19 | 2,950 | 2,998 | 2,950 | 2,968 | +13 | +0.4% | 5,700 |
| 2025/08/18 | 2,949 | 2,999 | 2,949 | 2,955 | -5 | -0.2% | 1,800 |
| 2025/08/15 | 3,005 | 3,030 | 2,945 | 2,960 | -45 | -1.5% | 3,200 |
| 2025/08/14 | 3,000 | 3,015 | 2,945 | 3,005 | +35 | +1.2% | 2,400 |
| 2025/08/13 | 2,998 | 3,050 | 2,970 | 2,970 | -28 | -0.9% | 1,200 |
| 2025/08/12 | 3,010 | 3,025 | 2,996 | 2,998 | -32 | -1.1% | 1,000 |
| 2025/08/08 | 3,085 | 3,085 | 3,030 | 3,030 | -55 | -1.8% | 1,100 |
| 2025/08/07 | 3,000 | 3,095 | 3,000 | 3,085 | +65 | +2.2% | 2,000 |
| 2025/08/06 | 3,015 | 3,080 | 3,000 | 3,020 | +5 | +0.2% | 2,000 |
| 2025/08/05 | 3,145 | 3,145 | 3,015 | 3,015 | -125 | -4% | 1,700 |
| 2025/08/04 | 2,980 | 3,140 | 2,960 | 3,140 | +120 | +4% | 3,900 |
| 2025/08/01 | 3,005 | 3,020 | 2,952 | 3,020 | +32 | +1.1% | 2,600 |
| 2025/07/31 | 2,929 | 2,988 | 2,929 | 2,988 | +25 | +0.8% | 3,400 |
| 2025/07/30 | 2,905 | 2,963 | 2,890 | 2,963 | +13 | +0.4% | 3,500 |
| 2025/07/29 | 2,930 | 2,952 | 2,902 | 2,950 | +20 | +0.7% | 1,200 |
| 2025/07/28 | 2,891 | 2,957 | 2,891 | 2,930 | +40 | +1.4% | 1,500 |
| 2025/07/25 | 2,829 | 2,962 | 2,752 | 2,890 | +28 | +1% | 5,700 |
| 2025/07/24 | 2,977 | 2,988 | 2,862 | 2,862 | -135 | -4.5% | 4,700 |
| 2025/07/23 | 3,010 | 3,070 | 2,997 | 2,997 | -13 | -0.4% | 2,500 |
| 2025/07/22 | 3,095 | 3,095 | 3,005 | 3,010 | -85 | -2.7% | 1,300 |
| 2025/07/18 | 3,030 | 3,100 | 2,998 | 3,095 | +65 | +2.1% | 2,400 |
| 2025/07/17 | 3,135 | 3,135 | 3,005 | 3,030 | -105 | -3.3% | 2,700 |
| 2025/07/16 | 3,125 | 3,140 | 3,065 | 3,135 | +10 | +0.3% | 6,300 |
| 2025/07/15 | 3,090 | 3,175 | 3,090 | 3,125 | +35 | +1.1% | 4,900 |
| 2025/07/14 | 2,998 | 3,095 | 2,998 | 3,090 | +92 | +3.1% | 4,700 |
| 2025/07/11 | 2,998 | 2,998 | 2,998 | 2,998 | ±0 | ±0% | 100 |
| 2025/07/10 | 3,000 | 3,000 | 2,958 | 2,998 | +15 | +0.5% | 600 |
| 2025/07/09 | 3,010 | 3,020 | 2,983 | 2,983 | -32 | -1.1% | 1,400 |
| 2025/07/08 | 2,984 | 3,015 | 2,984 | 3,015 | +36 | +1.2% | 3,000 |
| 2025/07/07 | 2,906 | 2,995 | 2,906 | 2,979 | +40 | +1.4% | 2,800 |
| 2025/07/04 | 2,960 | 2,989 | 2,939 | 2,939 | -21 | -0.7% | 8,000 |
| 2025/07/03 | 2,971 | 2,979 | 2,935 | 2,960 | -18 | -0.6% | 3,300 |
| 2025/07/02 | 2,977 | 2,979 | 2,942 | 2,978 | +1 | ±0% | 1,400 |
| 2025/07/01 | 2,927 | 2,977 | 2,927 | 2,977 | +28 | +0.9% | 500 |
| 2025/06/30 | 2,920 | 2,955 | 2,900 | 2,949 | +29 | +1% | 2,100 |
| 2025/06/27 | 2,884 | 2,920 | 2,842 | 2,920 | +35 | +1.2% | 2,200 |
| 2025/06/26 | 2,881 | 2,885 | 2,869 | 2,885 | -2 | -0.1% | 1,900 |
| 2025/06/25 | 2,850 | 2,887 | 2,850 | 2,887 | +33 | +1.2% | 700 |
| 2025/06/24 | 2,854 | 2,920 | 2,854 | 2,854 | -36 | -1.2% | 800 |
| 2025/06/23 | 2,861 | 2,905 | 2,840 | 2,890 | +29 | +1% | 2,000 |
| 2025/06/20 | 2,898 | 2,921 | 2,861 | 2,861 | -37 | -1.3% | 3,900 |
| 2025/06/19 | 2,908 | 2,921 | 2,856 | 2,898 | -10 | -0.3% | 2,100 |
| 2025/06/18 | 2,831 | 2,919 | 2,831 | 2,908 | +77 | +2.7% | 7,200 |
| 2025/06/17 | 2,785 | 2,845 | 2,785 | 2,831 | +46 | +1.7% | 2,800 |
| 2025/06/16 | 2,830 | 2,835 | 2,784 | 2,785 | -45 | -1.6% | 3,900 |
| 2025/06/13 | 2,767 | 2,830 | 2,767 | 2,830 | +23 | +0.8% | 1,700 |
| 2025/06/12 | 2,795 | 2,820 | 2,753 | 2,807 | +21 | +0.8% | 2,800 |
| 2025/06/11 | 2,752 | 2,823 | 2,752 | 2,786 | -16 | -0.6% | 2,800 |
| 2025/06/10 | 2,808 | 2,810 | 2,802 | 2,802 | ±0 | ±0% | 1,500 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「エイジス」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 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| エフ・コード | 255,300円 | +94.9% | +53.8% | 0.00% | 24.24倍 | 4.62倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ポート | 224,800円 | +27.5% | +17.7% | 0.53% | 13.02倍 | 3.47倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ツカダＧＨＤ | 65,700円 | +11.7% | -11.1% | 1.83% | 4.31倍 | 0.88倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ＦＲＯＮＴＥＯ | 79,700円 | +14.8% | +31.7% | 0.00% | 50.99倍 | 10.58倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
