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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/19 | 3,420 | 3,450 | 3,330 | 3,330 | -80 | -2.3% | 1,600 |
| 2021/08/18 | 3,470 | 3,500 | 3,410 | 3,410 | -65 | -1.9% | 1,000 |
| 2021/08/17 | 3,555 | 3,570 | 3,475 | 3,475 | -85 | -2.4% | 2,200 |
| 2021/08/16 | 3,500 | 3,560 | 3,500 | 3,560 | +60 | +1.7% | 1,900 |
| 2021/08/13 | 3,545 | 3,545 | 3,500 | 3,500 | -45 | -1.3% | 400 |
| 2021/08/12 | 3,555 | 3,590 | 3,500 | 3,545 | -10 | -0.3% | 1,300 |
| 2021/08/11 | 3,660 | 3,660 | 3,550 | 3,555 | -115 | -3.1% | 2,800 |
| 2021/08/10 | 3,565 | 3,675 | 3,550 | 3,670 | +35 | +1% | 4,200 |
| 2021/08/06 | 3,480 | 3,640 | 3,480 | 3,635 | +85 | +2.4% | 2,700 |
| 2021/08/05 | 3,575 | 3,605 | 3,510 | 3,550 | -25 | -0.7% | 3,000 |
| 2021/08/04 | 3,485 | 3,575 | 3,430 | 3,575 | +20 | +0.6% | 2,500 |
| 2021/08/03 | 3,495 | 3,570 | 3,495 | 3,555 | +35 | +1% | 3,000 |
| 2021/08/02 | 3,500 | 3,555 | 3,500 | 3,520 | +15 | +0.4% | 800 |
| 2021/07/30 | 3,455 | 3,510 | 3,435 | 3,505 | +30 | +0.9% | 1,500 |
| 2021/07/29 | 3,500 | 3,500 | 3,365 | 3,475 | -70 | -2% | 1,800 |
| 2021/07/28 | 3,545 | 3,545 | 3,545 | 3,545 | -65 | -1.8% | 200 |
| 2021/07/27 | 3,540 | 3,610 | 3,540 | 3,610 | +15 | +0.4% | 600 |
| 2021/07/26 | 3,505 | 3,595 | 3,500 | 3,595 | +50 | +1.4% | 900 |
951～
1000
件表示中 / 3768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 | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07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 |
| ポート | 229,000円 | +27.5% | +17.7% | 0.52% | 13.26倍 | 3.54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 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84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 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
