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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/05/12 | 3,670 | 3,780 | 3,670 | 3,715 | ±0 | ±0% | 2,000 |
| 2021/05/11 | 3,810 | 3,810 | 3,715 | 3,715 | -65 | -1.7% | 800 |
| 2021/05/10 | 3,705 | 3,790 | 3,705 | 3,780 | +55 | +1.5% | 800 |
| 2021/05/07 | 3,695 | 3,725 | 3,695 | 3,725 | +35 | +0.9% | 400 |
| 2021/05/06 | 3,680 | 3,695 | 3,650 | 3,690 | +10 | +0.3% | 1,700 |
| 2021/04/30 | 3,745 | 3,745 | 3,665 | 3,680 | -80 | -2.1% | 3,900 |
| 2021/04/28 | 3,795 | 3,800 | 3,710 | 3,760 | -105 | -2.7% | 2,600 |
| 2021/04/27 | 3,890 | 3,890 | 3,860 | 3,865 | ±0 | ±0% | 2,100 |
| 2021/04/26 | 4,025 | 4,025 | 3,820 | 3,865 | -145 | -3.6% | 3,900 |
| 2021/04/23 | 4,000 | 4,010 | 3,960 | 4,010 | +10 | +0.3% | 3,200 |
| 2021/04/22 | 4,020 | 4,060 | 4,000 | 4,000 | -5 | -0.1% | 1,200 |
| 2021/04/21 | 4,100 | 4,100 | 3,985 | 4,005 | -95 | -2.3% | 1,800 |
| 2021/04/20 | 4,000 | 4,100 | 4,000 | 4,100 | +80 | +2% | 5,300 |
| 2021/04/19 | 3,995 | 4,050 | 3,965 | 4,020 | +55 | +1.4% | 8,400 |
| 2021/04/16 | 3,920 | 3,965 | 3,900 | 3,965 | +45 | +1.1% | 3,600 |
| 2021/04/15 | 3,890 | 3,985 | 3,820 | 3,920 | +30 | +0.8% | 6,000 |
| 2021/04/14 | 3,890 | 3,890 | 3,855 | 3,890 | +35 | +0.9% | 700 |
| 2021/04/13 | 3,820 | 3,895 | 3,805 | 3,855 | +20 | +0.5% | 3,000 |
| 2021/04/12 | 3,835 | 3,835 | 3,800 | 3,835 | ±0 | ±0% | 400 |
| 2021/04/09 | 3,815 | 3,865 | 3,815 | 3,835 | -30 | -0.8% | 1,100 |
| 2021/04/08 | 3,810 | 3,885 | 3,805 | 3,865 | +55 | +1.4% | 3,800 |
| 2021/04/07 | 3,690 | 3,815 | 3,690 | 3,810 | +95 | +2.6% | 3,200 |
| 2021/04/06 | 3,685 | 3,735 | 3,685 | 3,715 | +35 | +1% | 1,200 |
| 2021/04/05 | 3,650 | 3,720 | 3,650 | 3,680 | +15 | +0.4% | 2,000 |
| 2021/04/02 | 3,705 | 3,705 | 3,610 | 3,665 | -5 | -0.1% | 2,800 |
| 2021/04/01 | 3,850 | 3,850 | 3,640 | 3,670 | -160 | -4.2% | 3,200 |
| 2021/03/31 | 3,850 | 3,850 | 3,780 | 3,830 | -20 | -0.5% | 1,200 |
| 2021/03/30 | 3,745 | 3,850 | 3,670 | 3,850 | +100 | +2.7% | 1,800 |
| 2021/03/29 | 3,760 | 3,760 | 3,695 | 3,750 | -5 | -0.1% | 1,900 |
| 2021/03/26 | 3,735 | 3,760 | 3,675 | 3,755 | +90 | +2.5% | 1,800 |
| 2021/03/25 | 3,700 | 3,700 | 3,655 | 3,665 | +35 | +1% | 600 |
| 2021/03/24 | 3,695 | 3,720 | 3,620 | 3,630 | -65 | -1.8% | 8,800 |
| 2021/03/23 | 3,730 | 3,740 | 3,680 | 3,695 | -35 | -0.9% | 5,900 |
1001～
1050
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
