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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,268 | 2,278 | 2,262 | 2,270 | +6 | +0.3% | 13,100 |
| 2025/01/27 | 2,270 | 2,279 | 2,260 | 2,264 | -6 | -0.3% | 18,000 |
| 2025/01/24 | 2,255 | 2,270 | 2,255 | 2,270 | +15 | +0.7% | 1,600 |
| 2025/01/23 | 2,258 | 2,277 | 2,254 | 2,255 | -4 | -0.2% | 4,200 |
| 2025/01/22 | 2,266 | 2,279 | 2,255 | 2,259 | -6 | -0.3% | 5,200 |
| 2025/01/21 | 2,298 | 2,308 | 2,261 | 2,265 | ±0 | ±0% | 5,800 |
| 2025/01/20 | 2,282 | 2,289 | 2,265 | 2,265 | -14 | -0.6% | 8,700 |
| 2025/01/17 | 2,275 | 2,281 | 2,265 | 2,279 | +4 | +0.2% | 3,800 |
| 2025/01/16 | 2,298 | 2,299 | 2,275 | 2,275 | -17 | -0.7% | 16,700 |
| 2025/01/15 | 2,340 | 2,340 | 2,286 | 2,292 | -7 | -0.3% | 7,600 |
| 2025/01/14 | 2,335 | 2,335 | 2,285 | 2,299 | -14 | -0.6% | 9,700 |
| 2025/01/10 | 2,330 | 2,331 | 2,310 | 2,313 | -15 | -0.6% | 5,000 |
| 2025/01/09 | 2,340 | 2,344 | 2,315 | 2,328 | -16 | -0.7% | 7,300 |
| 2025/01/08 | 2,330 | 2,358 | 2,327 | 2,344 | +14 | +0.6% | 17,300 |
| 2025/01/07 | 2,350 | 2,350 | 2,328 | 2,330 | ±0 | ±0% | 6,900 |
| 2025/01/06 | 2,338 | 2,397 | 2,330 | 2,330 | -5 | -0.2% | 14,400 |
| 2024/12/30 | 2,350 | 2,354 | 2,335 | 2,335 | -13 | -0.6% | 12,100 |
| 2024/12/27 | 2,356 | 2,360 | 2,340 | 2,348 | -1 | ±0% | 3,800 |
| 2024/12/26 | 2,345 | 2,367 | 2,345 | 2,349 | -1 | ±0% | 3,700 |
| 2024/12/25 | 2,360 | 2,360 | 2,346 | 2,350 | +5 | +0.2% | 3,700 |
| 2024/12/24 | 2,347 | 2,353 | 2,345 | 2,345 | -2 | -0.1% | 3,400 |
| 2024/12/23 | 2,365 | 2,370 | 2,345 | 2,347 | -18 | -0.8% | 4,100 |
| 2024/12/20 | 2,370 | 2,370 | 2,352 | 2,365 | -5 | -0.2% | 6,800 |
| 2024/12/19 | 2,398 | 2,399 | 2,352 | 2,370 | -16 | -0.7% | 6,200 |
| 2024/12/18 | 2,392 | 2,408 | 2,386 | 2,386 | -14 | -0.6% | 2,500 |
| 2024/12/17 | 2,416 | 2,417 | 2,390 | 2,400 | -20 | -0.8% | 5,000 |
| 2024/12/16 | 2,447 | 2,472 | 2,415 | 2,420 | -27 | -1.1% | 9,700 |
| 2024/12/13 | 2,468 | 2,469 | 2,437 | 2,447 | +12 | +0.5% | 1,700 |
| 2024/12/12 | 2,475 | 2,479 | 2,430 | 2,435 | -31 | -1.3% | 4,100 |
| 2024/12/11 | 2,464 | 2,470 | 2,425 | 2,466 | -9 | -0.4% | 5,100 |
| 2024/12/10 | 2,475 | 2,485 | 2,470 | 2,475 | ±0 | ±0% | 5,800 |
| 2024/12/09 | 2,480 | 2,480 | 2,470 | 2,475 | -5 | -0.2% | 1,500 |
| 2024/12/06 | 2,475 | 2,485 | 2,470 | 2,480 | +5 | +0.2% | 3,100 |
| 2024/12/05 | 2,470 | 2,484 | 2,467 | 2,475 | +6 | +0.2% | 1,700 |
| 2024/12/04 | 2,485 | 2,485 | 2,460 | 2,469 | -1 | ±0% | 3,800 |
| 2024/12/03 | 2,460 | 2,484 | 2,452 | 2,470 | +10 | +0.4% | 3,300 |
| 2024/12/02 | 2,485 | 2,485 | 2,454 | 2,460 | -8 | -0.3% | 3,500 |
| 2024/11/29 | 2,459 | 2,480 | 2,458 | 2,468 | -16 | -0.6% | 5,500 |
| 2024/11/28 | 2,455 | 2,484 | 2,455 | 2,484 | +4 | +0.2% | 1,100 |
| 2024/11/27 | 2,470 | 2,490 | 2,456 | 2,480 | ±0 | ±0% | 4,800 |
| 2024/11/26 | 2,485 | 2,520 | 2,480 | 2,480 | -5 | -0.2% | 6,600 |
| 2024/11/25 | 2,480 | 2,485 | 2,470 | 2,485 | -3 | -0.1% | 400 |
| 2024/11/22 | 2,489 | 2,495 | 2,464 | 2,488 | -4 | -0.2% | 1,400 |
| 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 |
51～
100
件表示中 / 3678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 | 242,200円 | +10.0% | +9.6% | 3.51% | 10.03倍 | 0.86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 |
| ツカダＧＨＤ | 53,800円 | +11.7% | +1.9% | 2.23% | 4.84倍 | 0.79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 |
| ＦＦＪ | 140,100円 | +18.8% | -20.2% | 3.21% | 16.94倍 | 2.00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 |
| キャリアリンク | 206,800円 | -7.9% | -21.3% | 5.80% | 14.03倍 | 1.79倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ファンコミ | 39,100円 | +3.4% | +9.0% | 4.86% | 21.95倍 | 1.44倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
