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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,482 | 2,511 | 2,479 | 2,490 | -18 | -0.7% | 2,200 |
| 2024/05/17 | 2,515 | 2,535 | 2,482 | 2,508 | +5 | +0.2% | 2,400 |
| 2024/05/16 | 2,506 | 2,539 | 2,481 | 2,503 | -17 | -0.7% | 3,500 |
| 2024/05/15 | 2,521 | 2,540 | 2,520 | 2,520 | ±0 | ±0% | 4,300 |
| 2024/05/14 | 2,505 | 2,533 | 2,505 | 2,520 | +1 | ±0% | 1,100 |
| 2024/05/13 | 2,520 | 2,520 | 2,500 | 2,519 | +12 | +0.5% | 1,600 |
| 2024/05/10 | 2,550 | 2,550 | 2,507 | 2,507 | -13 | -0.5% | 1,200 |
| 2024/05/09 | 2,525 | 2,551 | 2,520 | 2,520 | -9 | -0.4% | 2,700 |
| 2024/05/08 | 2,529 | 2,529 | 2,529 | 2,529 | -7 | -0.3% | 300 |
| 2024/05/07 | 2,502 | 2,537 | 2,500 | 2,536 | +24 | +1% | 1,300 |
| 2024/05/02 | 2,512 | 2,513 | 2,512 | 2,512 | -1 | ±0% | 1,000 |
| 2024/05/01 | 2,515 | 2,539 | 2,513 | 2,513 | -16 | -0.6% | 1,700 |
| 2024/04/30 | 2,506 | 2,530 | 2,506 | 2,529 | -24 | -0.9% | 1,200 |
| 2024/04/26 | 2,549 | 2,560 | 2,548 | 2,553 | +46 | +1.8% | 1,500 |
| 2024/04/25 | 2,507 | 2,507 | 2,507 | 2,507 | -1 | ±0% | 300 |
| 2024/04/24 | 2,508 | 2,551 | 2,508 | 2,508 | -4 | -0.2% | 1,400 |
| 2024/04/23 | 2,550 | 2,552 | 2,509 | 2,512 | +1 | ±0% | 3,100 |
| 2024/04/22 | 2,539 | 2,548 | 2,507 | 2,511 | -35 | -1.4% | 2,100 |
| 2024/04/19 | 2,544 | 2,546 | 2,500 | 2,546 | -3 | -0.1% | 1,600 |
| 2024/04/18 | 2,506 | 2,550 | 2,504 | 2,549 | +43 | +1.7% | 2,600 |
| 2024/04/17 | 2,550 | 2,550 | 2,506 | 2,506 | -44 | -1.7% | 800 |
| 2024/04/16 | 2,541 | 2,569 | 2,520 | 2,550 | -5 | -0.2% | 3,300 |
| 2024/04/15 | 2,578 | 2,591 | 2,550 | 2,555 | -23 | -0.9% | 3,500 |
| 2024/04/12 | 2,555 | 2,579 | 2,555 | 2,578 | -5 | -0.2% | 300 |
| 2024/04/11 | 2,575 | 2,583 | 2,550 | 2,583 | +58 | +2.3% | 1,100 |
| 2024/04/10 | 2,582 | 2,582 | 2,525 | 2,525 | -17 | -0.7% | 2,300 |
| 2024/04/09 | 2,551 | 2,557 | 2,526 | 2,542 | +19 | +0.8% | 6,200 |
| 2024/04/08 | 2,538 | 2,563 | 2,510 | 2,523 | +12 | +0.5% | 6,600 |
| 2024/04/05 | 2,482 | 2,525 | 2,482 | 2,511 | -21 | -0.8% | 2,300 |
| 2024/04/04 | 2,550 | 2,551 | 2,440 | 2,532 | -6 | -0.2% | 10,500 |
| 2024/04/03 | 2,550 | 2,560 | 2,537 | 2,538 | ±0 | ±0% | 7,700 |
| 2024/04/02 | 2,516 | 2,552 | 2,516 | 2,538 | -2 | -0.1% | 5,200 |
| 2024/04/01 | 2,525 | 2,599 | 2,525 | 2,540 | -7 | -0.3% | 8,400 |
| 2024/03/29 | 2,520 | 2,550 | 2,519 | 2,547 | +22 | +0.9% | 1,800 |
| 2024/03/28 | 2,511 | 2,530 | 2,511 | 2,525 | -26 | -1% | 700 |
| 2024/03/27 | 2,540 | 2,551 | 2,532 | 2,551 | +5 | +0.2% | 2,400 |
| 2024/03/26 | 2,521 | 2,550 | 2,520 | 2,546 | +25 | +1% | 2,700 |
| 2024/03/25 | 2,519 | 2,550 | 2,519 | 2,521 | -8 | -0.3% | 2,500 |
| 2024/03/22 | 2,508 | 2,529 | 2,508 | 2,529 | +21 | +0.8% | 1,600 |
| 2024/03/21 | 2,500 | 2,508 | 2,500 | 2,508 | -4 | -0.2% | 300 |
| 2024/03/19 | 2,499 | 2,514 | 2,498 | 2,512 | +14 | +0.6% | 1,800 |
| 2024/03/18 | 2,498 | 2,515 | 2,498 | 2,498 | ±0 | ±0% | 5,700 |
| 2024/03/15 | 2,480 | 2,498 | 2,479 | 2,498 | +28 | +1.1% | 1,700 |
| 2024/03/14 | 2,464 | 2,479 | 2,460 | 2,470 | -9 | -0.4% | 1,600 |
| 2024/03/13 | 2,490 | 2,490 | 2,479 | 2,479 | -19 | -0.8% | 1,700 |
| 2024/03/12 | 2,466 | 2,498 | 2,465 | 2,498 | +17 | +0.7% | 1,000 |
| 2024/03/11 | 2,467 | 2,510 | 2,464 | 2,481 | ±0 | ±0% | 2,300 |
| 2024/03/08 | 2,514 | 2,550 | 2,481 | 2,481 | -33 | -1.3% | 2,100 |
| 2024/03/07 | 2,486 | 2,536 | 2,485 | 2,514 | +32 | +1.3% | 13,000 |
| 2024/03/06 | 2,471 | 2,499 | 2,460 | 2,482 | +4 | +0.2% | 3,500 |
1～
50
件表示中 / 3458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 | 249,000円 | +9.7% | -3.8% | 3.41% | 12.65倍 | 0.89倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
| 燦ＨＤ | 116,700円 | +8.3% | +0.8% | 2.06% | 9.72倍 | 0.72倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
| ＭＳ－Ｊａｐａｎ | 107,300円 | +80.3% | +22.5% | 5.22% | 21.75倍 | 2.62倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| アイモバイル | 46,100円 | +21.8% | +8.9% | 4.77% | 10.18倍 | 1.72倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アイドマＨＤ | 172,300円 | +21.4% | +5.7% | 0.00% | 19.02倍 | 4.38倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
