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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/22 | 3,770 | 3,800 | 3,705 | 3,730 | -35 | -0.9% | 7,900 |
| 2021/03/19 | 3,695 | 3,765 | 3,695 | 3,765 | +60 | +1.6% | 5,000 |
| 2021/03/18 | 3,705 | 3,720 | 3,675 | 3,705 | ±0 | ±0% | 4,700 |
| 2021/03/17 | 3,685 | 3,710 | 3,670 | 3,705 | +70 | +1.9% | 2,300 |
| 2021/03/16 | 3,620 | 3,680 | 3,620 | 3,635 | +20 | +0.6% | 4,500 |
| 2021/03/15 | 3,680 | 3,685 | 3,610 | 3,615 | -65 | -1.8% | 4,900 |
| 2021/03/12 | 3,725 | 3,725 | 3,680 | 3,680 | -5 | -0.1% | 1,000 |
| 2021/03/11 | 3,725 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 1,200 |
| 2021/03/10 | 3,700 | 3,720 | 3,685 | 3,720 | +30 | +0.8% | 1,100 |
| 2021/03/09 | 3,700 | 3,745 | 3,655 | 3,690 | -25 | -0.7% | 3,200 |
| 2021/03/08 | 3,805 | 3,805 | 3,715 | 3,715 | -90 | -2.4% | 1,500 |
| 2021/03/05 | 3,695 | 3,805 | 3,620 | 3,805 | +15 | +0.4% | 2,400 |
| 2021/03/04 | 3,855 | 3,855 | 3,610 | 3,790 | -20 | -0.5% | 4,400 |
| 2021/03/03 | 3,790 | 3,825 | 3,745 | 3,810 | -15 | -0.4% | 3,100 |
| 2021/03/02 | 3,850 | 3,885 | 3,825 | 3,825 | -20 | -0.5% | 2,900 |
| 2021/03/01 | 3,895 | 3,895 | 3,805 | 3,845 | -65 | -1.7% | 2,300 |
| 2021/02/26 | 3,940 | 3,975 | 3,880 | 3,910 | -15 | -0.4% | 3,800 |
1051～
1100
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
