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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,962 | 3,015 | 2,962 | 3,000 | +38 | +1.3% | 5,400 |
| 2021/10/29 | 3,035 | 3,035 | 2,957 | 2,962 | -83 | -2.7% | 5,500 |
| 2021/10/28 | 3,045 | 3,045 | 2,945 | 3,045 | -5 | -0.2% | 2,500 |
| 2021/10/27 | 3,030 | 3,050 | 2,991 | 3,050 | +20 | +0.7% | 2,600 |
| 2021/10/26 | 3,030 | 3,035 | 2,982 | 3,030 | ±0 | ±0% | 2,900 |
| 2021/10/25 | 3,025 | 3,030 | 2,930 | 3,030 | +31 | +1% | 5,200 |
| 2021/10/22 | 3,035 | 3,035 | 2,970 | 2,999 | -21 | -0.7% | 3,600 |
| 2021/10/21 | 3,100 | 3,100 | 3,000 | 3,020 | -100 | -3.2% | 2,900 |
| 2021/10/20 | 3,065 | 3,120 | 3,065 | 3,120 | +55 | +1.8% | 1,100 |
| 2021/10/19 | 3,125 | 3,125 | 3,020 | 3,065 | -20 | -0.6% | 2,800 |
| 2021/10/18 | 3,175 | 3,180 | 3,070 | 3,085 | -90 | -2.8% | 3,300 |
| 2021/10/15 | 3,165 | 3,215 | 3,145 | 3,175 | +45 | +1.4% | 3,300 |
| 2021/10/14 | 3,120 | 3,130 | 3,105 | 3,130 | +55 | +1.8% | 1,000 |
| 2021/10/13 | 3,090 | 3,180 | 3,075 | 3,075 | -15 | -0.5% | 2,900 |
| 2021/10/12 | 3,030 | 3,090 | 3,030 | 3,090 | +30 | +1% | 400 |
| 2021/10/11 | 3,080 | 3,080 | 3,040 | 3,060 | +30 | +1% | 1,300 |
| 2021/10/08 | 2,999 | 3,065 | 2,950 | 3,030 | +59 | +2% | 4,600 |
| 2021/10/07 | 3,000 | 3,050 | 2,930 | 2,971 | -49 | -1.6% | 12,900 |
| 2021/10/06 | 3,095 | 3,095 | 2,970 | 3,020 | -75 | -2.4% | 5,900 |
| 2021/10/05 | 3,140 | 3,145 | 3,055 | 3,095 | -65 | -2.1% | 4,600 |
| 2021/10/04 | 3,240 | 3,240 | 3,160 | 3,160 | -80 | -2.5% | 2,100 |
| 2021/10/01 | 3,225 | 3,260 | 3,180 | 3,240 | +15 | +0.5% | 4,900 |
| 2021/09/30 | 3,260 | 3,280 | 3,155 | 3,225 | +5 | +0.2% | 5,100 |
| 2021/09/29 | 3,175 | 3,245 | 3,130 | 3,220 | -25 | -0.8% | 4,700 |
| 2021/09/28 | 3,200 | 3,280 | 3,165 | 3,245 | +45 | +1.4% | 5,000 |
| 2021/09/27 | 3,225 | 3,225 | 3,160 | 3,200 | ±0 | ±0% | 3,000 |
| 2021/09/24 | 3,220 | 3,235 | 3,175 | 3,200 | ±0 | ±0% | 4,000 |
| 2021/09/22 | 3,240 | 3,275 | 3,180 | 3,200 | -30 | -0.9% | 5,200 |
| 2021/09/21 | 3,240 | 3,275 | 3,160 | 3,230 | -80 | -2.4% | 4,700 |
| 2021/09/17 | 3,365 | 3,365 | 3,280 | 3,310 | -70 | -2.1% | 5,200 |
| 2021/09/16 | 3,345 | 3,455 | 3,310 | 3,380 | +35 | +1% | 3,300 |
| 2021/09/15 | 3,370 | 3,415 | 3,330 | 3,345 | -20 | -0.6% | 4,400 |
| 2021/09/14 | 3,440 | 3,445 | 3,365 | 3,365 | -105 | -3% | 2,700 |
| 2021/09/13 | 3,495 | 3,500 | 3,425 | 3,470 | -55 | -1.6% | 2,000 |
| 2021/09/10 | 3,460 | 3,525 | 3,405 | 3,525 | +65 | +1.9% | 5,500 |
| 2021/09/09 | 3,410 | 3,460 | 3,380 | 3,460 | +50 | +1.5% | 4,900 |
| 2021/09/08 | 3,410 | 3,430 | 3,370 | 3,410 | +5 | +0.1% | 3,000 |
| 2021/09/07 | 3,350 | 3,430 | 3,345 | 3,405 | +60 | +1.8% | 4,100 |
| 2021/09/06 | 3,345 | 3,345 | 3,330 | 3,345 | +5 | +0.1% | 2,700 |
| 2021/09/03 | 3,330 | 3,340 | 3,310 | 3,340 | +10 | +0.3% | 1,400 |
| 2021/09/02 | 3,330 | 3,340 | 3,320 | 3,330 | +40 | +1.2% | 2,300 |
| 2021/09/01 | 3,320 | 3,320 | 3,290 | 3,290 | -60 | -1.8% | 3,700 |
| 2021/08/31 | 3,390 | 3,435 | 3,315 | 3,350 | -35 | -1% | 5,200 |
| 2021/08/30 | 3,390 | 3,410 | 3,365 | 3,385 | -5 | -0.1% | 1,600 |
| 2021/08/27 | 3,455 | 3,490 | 3,390 | 3,390 | -100 | -2.9% | 2,100 |
| 2021/08/26 | 3,490 | 3,490 | 3,490 | 3,490 | +70 | +2% | 100 |
| 2021/08/25 | 3,400 | 3,450 | 3,400 | 3,420 | +20 | +0.6% | 2,600 |
| 2021/08/24 | 3,350 | 3,445 | 3,350 | 3,400 | +50 | +1.5% | 2,300 |
| 2021/08/23 | 3,335 | 3,390 | 3,335 | 3,350 | +15 | +0.4% | 1,300 |
| 2021/08/20 | 3,330 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 1,800 |
751～
800
件表示中 / 3586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 | 248,800円 | +10.0% | +9.6% | 3.42% | 10.31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 |
| ＮＩＳＳＯＨＤ | 79,000円 | +9.4% | +24.3% | 2.78% | 10.80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 |
| エスプール | 34,000円 | +5.0% | +2.9% | 2.94% | 14.69倍 | 3.19倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＦＦＪ | 142,500円 | +18.8% | -20.2% | 3.16% | 17.23倍 | 2.03倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ナック | 57,300円 | +20.3% | +67.4% | 3.84% | 9.69倍 | 1.12倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
