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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,320 | 3,395 | 3,320 | 3,380 | +70 | +2.1% | 2,300 |
| 2019/07/29 | 3,375 | 3,375 | 3,310 | 3,310 | -25 | -0.7% | 2,300 |
| 2019/07/26 | 3,335 | 3,350 | 3,330 | 3,335 | -5 | -0.1% | 500 |
| 2019/07/25 | 3,355 | 3,355 | 3,320 | 3,340 | -10 | -0.3% | 1,200 |
| 2019/07/24 | 3,330 | 3,350 | 3,305 | 3,350 | +60 | +1.8% | 5,800 |
| 2019/07/23 | 3,250 | 3,310 | 3,245 | 3,290 | +50 | +1.5% | 2,600 |
| 2019/07/22 | 3,310 | 3,360 | 3,240 | 3,240 | -70 | -2.1% | 4,200 |
| 2019/07/19 | 3,325 | 3,330 | 3,305 | 3,310 | -15 | -0.5% | 1,400 |
| 2019/07/18 | 3,280 | 3,390 | 3,280 | 3,325 | +45 | +1.4% | 5,000 |
| 2019/07/17 | 3,230 | 3,290 | 3,230 | 3,280 | +50 | +1.5% | 3,000 |
| 2019/07/16 | 3,220 | 3,295 | 3,220 | 3,230 | +10 | +0.3% | 1,300 |
| 2019/07/12 | 3,230 | 3,250 | 3,220 | 3,220 | -5 | -0.2% | 1,800 |
| 2019/07/11 | 3,200 | 3,235 | 3,200 | 3,225 | +25 | +0.8% | 7,200 |
| 2019/07/10 | 3,295 | 3,295 | 3,200 | 3,200 | +45 | +1.4% | 4,800 |
| 2019/07/09 | 3,165 | 3,175 | 3,155 | 3,155 | -10 | -0.3% | 1,300 |
| 2019/07/08 | 3,180 | 3,195 | 3,165 | 3,165 | ±0 | ±0% | 1,400 |
| 2019/07/05 | 3,150 | 3,195 | 3,145 | 3,165 | +20 | +0.6% | 2,900 |
| 2019/07/04 | 3,160 | 3,170 | 3,130 | 3,145 | -5 | -0.2% | 6,000 |
| 2019/07/03 | 3,200 | 3,215 | 3,150 | 3,150 | -65 | -2% | 3,500 |
| 2019/07/02 | 3,170 | 3,215 | 3,125 | 3,215 | +85 | +2.7% | 3,800 |
| 2019/07/01 | 3,185 | 3,230 | 3,115 | 3,130 | -55 | -1.7% | 6,400 |
| 2019/06/28 | 3,240 | 3,250 | 3,185 | 3,185 | -55 | -1.7% | 5,200 |
| 2019/06/27 | 3,235 | 3,255 | 3,230 | 3,240 | +60 | +1.9% | 1,200 |
| 2019/06/26 | 3,190 | 3,190 | 3,175 | 3,180 | -10 | -0.3% | 1,400 |
| 2019/06/25 | 3,230 | 3,305 | 3,190 | 3,190 | -40 | -1.2% | 9,000 |
| 2019/06/24 | 3,215 | 3,275 | 3,215 | 3,230 | +55 | +1.7% | 3,500 |
| 2019/06/21 | 3,175 | 3,190 | 3,175 | 3,175 | ±0 | ±0% | 1,200 |
| 2019/06/20 | 3,185 | 3,190 | 3,175 | 3,175 | -5 | -0.2% | 1,500 |
| 2019/06/19 | 3,190 | 3,210 | 3,155 | 3,180 | ±0 | ±0% | 2,000 |
| 2019/06/18 | 3,165 | 3,180 | 3,150 | 3,180 | +85 | +2.7% | 2,100 |
| 2019/06/17 | 3,150 | 3,180 | 3,095 | 3,095 | -55 | -1.7% | 2,500 |
| 2019/06/14 | 3,160 | 3,160 | 3,150 | 3,150 | +20 | +0.6% | 1,000 |
| 2019/06/13 | 3,170 | 3,180 | 3,130 | 3,130 | -30 | -0.9% | 2,800 |
| 2019/06/12 | 3,170 | 3,190 | 3,160 | 3,160 | -5 | -0.2% | 800 |
| 2019/06/11 | 3,230 | 3,230 | 3,165 | 3,165 | -35 | -1.1% | 2,500 |
| 2019/06/10 | 3,280 | 3,285 | 3,200 | 3,200 | -70 | -2.1% | 6,800 |
| 2019/06/07 | 3,195 | 3,270 | 3,195 | 3,270 | +60 | +1.9% | 500 |
| 2019/06/06 | 3,205 | 3,210 | 3,190 | 3,210 | ±0 | ±0% | 1,400 |
| 2019/06/05 | 3,220 | 3,235 | 3,210 | 3,210 | +5 | +0.2% | 2,700 |
| 2019/06/04 | 3,245 | 3,245 | 3,205 | 3,205 | +5 | +0.2% | 400 |
| 2019/06/03 | 3,260 | 3,300 | 3,200 | 3,200 | -60 | -1.8% | 4,600 |
| 2019/05/31 | 3,230 | 3,300 | 3,215 | 3,260 | +35 | +1.1% | 6,200 |
| 2019/05/30 | 3,255 | 3,255 | 3,225 | 3,225 | -30 | -0.9% | 1,400 |
| 2019/05/29 | 3,300 | 3,320 | 3,250 | 3,255 | -40 | -1.2% | 3,800 |
| 2019/05/28 | 3,300 | 3,300 | 3,290 | 3,295 | -5 | -0.2% | 2,300 |
| 2019/05/27 | 3,300 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 4,400 |
| 2019/05/24 | 3,300 | 3,300 | 3,290 | 3,300 | +30 | +0.9% | 900 |
| 2019/05/23 | 3,300 | 3,320 | 3,270 | 3,270 | -5 | -0.2% | 5,800 |
| 2019/05/22 | 3,310 | 3,310 | 3,270 | 3,275 | -25 | -0.8% | 6,300 |
| 2019/05/21 | 3,330 | 3,335 | 3,290 | 3,300 | -55 | -1.6% | 5,400 |
1301～
1350
件表示中 / 3586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 | 248,800円 | +10.0% | +9.6% | 3.42% | 10.31倍 | 0.88倍 |
|
棚卸代行ほか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 |
| ＮＩＳＳＯＨＤ | 79,000円 | +9.4% | +24.3% | 2.78% | 10.80倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エスプール | 34,000円 | +5.0% | +2.9% | 2.94% | 14.69倍 | 3.19倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＦＦＪ | 142,500円 | +18.8% | -20.2% | 3.16% | 17.23倍 | 2.03倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ナック | 57,300円 | +20.3% | +67.4% | 3.84% | 9.69倍 | 1.12倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
