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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,466 | 2,492 | 2,464 | 2,492 | +13 | +0.5% | 800 |
| 2024/11/20 | 2,480 | 2,484 | 2,479 | 2,479 | -5 | -0.2% | 1,200 |
| 2024/11/19 | 2,499 | 2,499 | 2,484 | 2,484 | +12 | +0.5% | 1,800 |
| 2024/11/18 | 2,473 | 2,508 | 2,472 | 2,472 | -1 | ±0% | 2,200 |
| 2024/11/15 | 2,518 | 2,518 | 2,471 | 2,473 | -45 | -1.8% | 5,200 |
| 2024/11/14 | 2,486 | 2,527 | 2,471 | 2,518 | -18 | -0.7% | 1,100 |
| 2024/11/13 | 2,511 | 2,544 | 2,507 | 2,536 | +7 | +0.3% | 2,200 |
| 2024/11/12 | 2,500 | 2,550 | 2,461 | 2,529 | -11 | -0.4% | 5,100 |
| 2024/11/11 | 2,520 | 2,550 | 2,516 | 2,540 | -24 | -0.9% | 1,400 |
| 2024/11/08 | 2,515 | 2,571 | 2,515 | 2,564 | - | - | 1,000 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 2,550 | 2,572 | 2,508 | 2,508 | -65 | -2.5% | 500 |
| 2024/11/05 | 2,540 | 2,578 | 2,537 | 2,573 | +34 | +1.3% | 4,300 |
| 2024/11/01 | 2,540 | 2,550 | 2,471 | 2,539 | +30 | +1.2% | 4,800 |
| 2024/10/31 | 2,466 | 2,509 | 2,465 | 2,509 | -7 | -0.3% | 2,500 |
| 2024/10/30 | 2,550 | 2,550 | 2,516 | 2,516 | -20 | -0.8% | 1,500 |
| 2024/10/29 | 2,515 | 2,548 | 2,508 | 2,536 | +15 | +0.6% | 3,100 |
| 2024/10/28 | 2,443 | 2,521 | 2,443 | 2,521 | +78 | +3.2% | 1,100 |
| 2024/10/25 | 2,454 | 2,468 | 2,443 | 2,443 | -15 | -0.6% | 2,800 |
| 2024/10/24 | 2,488 | 2,488 | 2,458 | 2,458 | -42 | -1.7% | 300 |
| 2024/10/23 | 2,489 | 2,500 | 2,487 | 2,500 | +10 | +0.4% | 1,200 |
| 2024/10/22 | 2,486 | 2,494 | 2,485 | 2,490 | +4 | +0.2% | 1,400 |
| 2024/10/21 | 2,489 | 2,494 | 2,471 | 2,486 | +33 | +1.3% | 1,800 |
| 2024/10/18 | 2,454 | 2,454 | 2,453 | 2,453 | ±0 | ±0% | 300 |
| 2024/10/17 | 2,491 | 2,499 | 2,453 | 2,453 | -17 | -0.7% | 2,100 |
| 2024/10/16 | 2,472 | 2,484 | 2,402 | 2,470 | -1 | ±0% | 2,700 |
| 2024/10/15 | 2,498 | 2,500 | 2,459 | 2,471 | -27 | -1.1% | 4,900 |
| 2024/10/11 | 2,540 | 2,549 | 2,468 | 2,498 | +58 | +2.4% | 5,600 |
| 2024/10/10 | 2,441 | 2,452 | 2,440 | 2,440 | -19 | -0.8% | 1,700 |
| 2024/10/09 | 2,441 | 2,460 | 2,440 | 2,459 | +17 | +0.7% | 800 |
| 2024/10/08 | 2,460 | 2,477 | 2,440 | 2,442 | -18 | -0.7% | 2,500 |
| 2024/10/07 | 2,518 | 2,519 | 2,460 | 2,460 | +3 | +0.1% | 4,100 |
| 2024/10/04 | 2,454 | 2,506 | 2,454 | 2,457 | -28 | -1.1% | 1,700 |
| 2024/10/03 | 2,497 | 2,530 | 2,480 | 2,485 | -3 | -0.1% | 1,200 |
| 2024/10/02 | 2,482 | 2,517 | 2,482 | 2,488 | -31 | -1.2% | 3,000 |
| 2024/10/01 | 2,571 | 2,583 | 2,494 | 2,519 | +64 | +2.6% | 13,600 |
| 2024/09/30 | 2,454 | 2,460 | 2,454 | 2,455 | -59 | -2.3% | 2,000 |
| 2024/09/27 | 2,462 | 2,590 | 2,454 | 2,514 | -98 | -3.8% | 5,300 |
| 2024/09/26 | 2,580 | 2,612 | 2,575 | 2,612 | +32 | +1.2% | 2,600 |
| 2024/09/25 | 2,588 | 2,588 | 2,580 | 2,580 | -8 | -0.3% | 1,800 |
| 2024/09/24 | 2,551 | 2,600 | 2,550 | 2,588 | +38 | +1.5% | 2,800 |
| 2024/09/20 | 2,532 | 2,554 | 2,532 | 2,550 | ±0 | ±0% | 1,200 |
| 2024/09/19 | 2,529 | 2,550 | 2,524 | 2,550 | +25 | +1% | 1,700 |
| 2024/09/18 | 2,549 | 2,549 | 2,525 | 2,525 | +5 | +0.2% | 600 |
| 2024/09/17 | 2,526 | 2,549 | 2,520 | 2,520 | -6 | -0.2% | 5,900 |
| 2024/09/13 | 2,536 | 2,545 | 2,521 | 2,526 | -10 | -0.4% | 2,900 |
| 2024/09/12 | 2,537 | 2,548 | 2,535 | 2,536 | -14 | -0.5% | 1,800 |
| 2024/09/11 | 2,548 | 2,550 | 2,544 | 2,550 | ±0 | ±0% | 2,500 |
| 2024/09/10 | 2,528 | 2,551 | 2,528 | 2,550 | +22 | +0.9% | 1,500 |
| 2024/09/09 | 2,513 | 2,550 | 2,513 | 2,528 | -10 | -0.4% | 1,100 |
1～
50
件表示中 / 3585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 | 249,200円 | +10.0% | +9.6% | 3.41% | 10.32倍 | 0.88倍 |
|
棚卸代行ほか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 |
| ＧＥＮＯＶＡ | 153,400円 | +25.9% | +18.4% | 1.96% | 14.60倍 | 4.14倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＮＩＳＳＯＨＤ | 79,300円 | +9.4% | +24.3% | 2.77% | 10.84倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| フィットイージ | 166,500円 | +45.1% | +42.6% | 1.20% | 25.67倍 | 15.87倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＩＢＪ | 62,300円 | +3.1% | +0.5% | 1.28% | 15.40倍 | 3.15倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
