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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/04 | 3,500 | 3,680 | 3,500 | 3,530 | +25 | +0.7% | 6,800 |
| 2021/06/03 | 3,520 | 3,540 | 3,505 | 3,505 | -40 | -1.1% | 1,700 |
| 2021/06/02 | 3,580 | 3,590 | 3,545 | 3,545 | -65 | -1.8% | 2,100 |
| 2021/06/01 | 3,635 | 3,635 | 3,585 | 3,610 | -25 | -0.7% | 700 |
| 2021/05/31 | 3,635 | 3,635 | 3,620 | 3,635 | ±0 | ±0% | 1,400 |
| 2021/05/28 | 3,765 | 3,765 | 3,635 | 3,635 | -130 | -3.5% | 1,900 |
| 2021/05/27 | 3,785 | 3,785 | 3,730 | 3,765 | -20 | -0.5% | 1,000 |
| 2021/05/26 | 3,785 | 3,815 | 3,775 | 3,785 | -70 | -1.8% | 3,100 |
| 2021/05/25 | 3,825 | 3,885 | 3,825 | 3,855 | -35 | -0.9% | 700 |
| 2021/05/24 | 3,860 | 3,890 | 3,845 | 3,890 | ±0 | ±0% | 2,700 |
| 2021/05/21 | 3,910 | 3,975 | 3,835 | 3,890 | -90 | -2.3% | 2,600 |
| 2021/05/20 | 3,910 | 4,000 | 3,905 | 3,980 | ±0 | ±0% | 9,300 |
| 2021/05/19 | 3,775 | 3,980 | 3,775 | 3,980 | +165 | +4.3% | 9,400 |
| 2021/05/18 | 3,620 | 3,850 | 3,620 | 3,815 | +175 | +4.8% | 15,400 |
| 2021/05/17 | 3,505 | 3,660 | 3,455 | 3,640 | -75 | -2% | 14,100 |
| 2021/05/14 | 3,595 | 3,735 | 3,545 | 3,715 | +155 | +4.4% | 8,800 |
| 2021/05/13 | 3,645 | 3,660 | 3,500 | 3,560 | -155 | -4.2% | 23,200 |
1001～
1050
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
