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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/07/21 | 3,610 | 3,640 | 3,545 | 3,545 | -85 | -2.3% | 1,800 |
| 2021/07/20 | 3,645 | 3,645 | 3,525 | 3,630 | -95 | -2.6% | 2,500 |
| 2021/07/19 | 3,655 | 3,755 | 3,640 | 3,725 | +55 | +1.5% | 1,400 |
| 2021/07/16 | 3,660 | 3,730 | 3,650 | 3,670 | -20 | -0.5% | 2,800 |
| 2021/07/15 | 3,730 | 3,770 | 3,690 | 3,690 | -40 | -1.1% | 2,500 |
| 2021/07/14 | 3,755 | 3,780 | 3,730 | 3,730 | -65 | -1.7% | 1,500 |
| 2021/07/13 | 3,800 | 3,800 | 3,705 | 3,795 | +5 | +0.1% | 5,100 |
| 2021/07/12 | 3,740 | 3,800 | 3,740 | 3,790 | +85 | +2.3% | 1,300 |
| 2021/07/09 | 3,675 | 3,750 | 3,675 | 3,705 | -15 | -0.4% | 1,600 |
| 2021/07/08 | 3,765 | 3,800 | 3,700 | 3,720 | -45 | -1.2% | 3,700 |
| 2021/07/07 | 3,730 | 3,795 | 3,690 | 3,765 | +35 | +0.9% | 2,500 |
| 2021/07/06 | 3,800 | 3,800 | 3,700 | 3,730 | -70 | -1.8% | 9,600 |
| 2021/07/05 | 3,730 | 3,895 | 3,725 | 3,800 | +70 | +1.9% | 11,400 |
| 2021/07/02 | 3,730 | 3,740 | 3,700 | 3,730 | +55 | +1.5% | 3,100 |
| 2021/07/01 | 3,615 | 3,675 | 3,615 | 3,675 | +60 | +1.7% | 2,700 |
| 2021/06/30 | 3,595 | 3,630 | 3,565 | 3,615 | +15 | +0.4% | 2,800 |
| 2021/06/29 | 3,565 | 3,620 | 3,565 | 3,600 | +50 | +1.4% | 2,400 |
| 2021/06/28 | 3,570 | 3,570 | 3,470 | 3,550 | -20 | -0.6% | 4,300 |
| 2021/06/25 | 3,570 | 3,605 | 3,565 | 3,570 | -25 | -0.7% | 2,200 |
| 2021/06/24 | 3,590 | 3,595 | 3,575 | 3,595 | +30 | +0.8% | 3,100 |
| 2021/06/23 | 3,600 | 3,600 | 3,550 | 3,565 | -35 | -1% | 3,700 |
| 2021/06/22 | 3,590 | 3,600 | 3,515 | 3,600 | +95 | +2.7% | 4,400 |
| 2021/06/21 | 3,460 | 3,555 | 3,430 | 3,505 | +75 | +2.2% | 4,600 |
| 2021/06/18 | 3,420 | 3,460 | 3,420 | 3,430 | +10 | +0.3% | 3,700 |
| 2021/06/17 | 3,405 | 3,420 | 3,405 | 3,420 | +15 | +0.4% | 1,800 |
| 2021/06/16 | 3,375 | 3,415 | 3,375 | 3,405 | +60 | +1.8% | 4,600 |
| 2021/06/15 | 3,350 | 3,365 | 3,340 | 3,345 | +15 | +0.5% | 4,500 |
| 2021/06/14 | 3,355 | 3,375 | 3,325 | 3,330 | -25 | -0.7% | 4,600 |
| 2021/06/11 | 3,415 | 3,415 | 3,320 | 3,355 | -70 | -2% | 6,900 |
| 2021/06/10 | 3,340 | 3,440 | 3,245 | 3,425 | +60 | +1.8% | 22,900 |
| 2021/06/09 | 3,380 | 3,400 | 3,350 | 3,365 | -25 | -0.7% | 6,900 |
| 2021/06/08 | 3,460 | 3,490 | 3,380 | 3,390 | -65 | -1.9% | 8,200 |
| 2021/06/07 | 3,535 | 3,535 | 3,455 | 3,455 | -75 | -2.1% | 3,000 |
951～
1000
件表示中 / 3735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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
