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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,475 | 3,475 | 3,350 | 3,355 | -145 | -4.1% | 7,400 |
| 2019/05/17 | 3,520 | 3,575 | 3,390 | 3,500 | -35 | -1% | 13,100 |
| 2019/05/16 | 3,400 | 3,535 | 3,400 | 3,535 | +230 | +7% | 7,800 |
| 2019/05/15 | 3,360 | 3,360 | 3,280 | 3,305 | -50 | -1.5% | 4,000 |
| 2019/05/14 | 3,375 | 3,375 | 3,290 | 3,355 | -55 | -1.6% | 1,600 |
| 2019/05/13 | 3,400 | 3,435 | 3,400 | 3,410 | +5 | +0.1% | 2,600 |
| 2019/05/10 | 3,400 | 3,415 | 3,400 | 3,405 | +5 | +0.1% | 1,900 |
| 2019/05/09 | 3,400 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 1,700 |
| 2019/05/08 | 3,400 | 3,445 | 3,400 | 3,400 | -5 | -0.1% | 3,400 |
| 2019/05/07 | 3,405 | 3,520 | 3,400 | 3,405 | -40 | -1.2% | 1,400 |
| 2019/04/26 | 3,415 | 3,450 | 3,405 | 3,445 | -5 | -0.1% | 2,000 |
| 2019/04/25 | 3,490 | 3,490 | 3,450 | 3,450 | -45 | -1.3% | 700 |
| 2019/04/24 | 3,480 | 3,495 | 3,435 | 3,495 | -10 | -0.3% | 1,800 |
| 2019/04/23 | 3,465 | 3,515 | 3,460 | 3,505 | +75 | +2.2% | 600 |
| 2019/04/22 | 3,440 | 3,460 | 3,430 | 3,430 | +5 | +0.1% | 1,000 |
| 2019/04/19 | 3,415 | 3,440 | 3,400 | 3,425 | +10 | +0.3% | 1,800 |
| 2019/04/18 | 3,460 | 3,460 | 3,415 | 3,415 | -65 | -1.9% | 500 |
| 2019/04/17 | 3,490 | 3,550 | 3,405 | 3,480 | -15 | -0.4% | 9,500 |
| 2019/04/16 | 3,425 | 3,495 | 3,400 | 3,495 | +85 | +2.5% | 4,700 |
| 2019/04/15 | 3,435 | 3,435 | 3,265 | 3,410 | -25 | -0.7% | 2,200 |
| 2019/04/12 | 3,510 | 3,510 | 3,400 | 3,435 | -80 | -2.3% | 1,200 |
| 2019/04/11 | 3,540 | 3,540 | 3,490 | 3,515 | +15 | +0.4% | 4,800 |
| 2019/04/10 | 3,505 | 3,535 | 3,485 | 3,500 | -40 | -1.1% | 2,300 |
| 2019/04/09 | 3,545 | 3,570 | 3,495 | 3,540 | +35 | +1% | 6,200 |
| 2019/04/08 | 3,500 | 3,550 | 3,500 | 3,505 | +5 | +0.1% | 3,600 |
| 2019/04/05 | 3,500 | 3,530 | 3,495 | 3,500 | ±0 | ±0% | 7,700 |
| 2019/04/04 | 3,500 | 3,510 | 3,495 | 3,500 | +20 | +0.6% | 7,500 |
| 2019/04/03 | 3,500 | 3,530 | 3,460 | 3,480 | -20 | -0.6% | 11,700 |
| 2019/04/02 | 3,500 | 3,510 | 3,490 | 3,500 | ±0 | ±0% | 6,400 |
| 2019/04/01 | 3,515 | 3,535 | 3,495 | 3,500 | -5 | -0.1% | 2,300 |
| 2019/03/29 | 3,515 | 3,580 | 3,500 | 3,505 | -15 | -0.4% | 5,000 |
| 2019/03/28 | 3,560 | 3,560 | 3,495 | 3,520 | -45 | -1.3% | 7,800 |
| 2019/03/27 | 3,380 | 3,585 | 3,380 | 3,565 | +180 | +5.3% | 14,500 |
| 2019/03/26 | 3,265 | 3,390 | 3,260 | 3,385 | +120 | +3.7% | 6,300 |
| 2019/03/25 | 3,130 | 3,350 | 3,130 | 3,265 | +65 | +2% | 9,600 |
| 2019/03/22 | 3,230 | 3,230 | 3,155 | 3,200 | -30 | -0.9% | 3,100 |
| 2019/03/20 | 3,205 | 3,230 | 3,200 | 3,230 | ±0 | ±0% | 2,100 |
| 2019/03/19 | 3,255 | 3,375 | 3,170 | 3,230 | -25 | -0.8% | 12,300 |
| 2019/03/18 | 3,045 | 3,325 | 3,045 | 3,255 | +235 | +7.8% | 11,800 |
| 2019/03/15 | 3,010 | 3,020 | 3,010 | 3,020 | +15 | +0.5% | 800 |
| 2019/03/14 | 3,010 | 3,025 | 3,005 | 3,005 | -5 | -0.2% | 1,700 |
| 2019/03/13 | 3,005 | 3,025 | 3,005 | 3,010 | +10 | +0.3% | 2,300 |
| 2019/03/12 | 3,020 | 3,020 | 3,000 | 3,000 | -20 | -0.7% | 4,100 |
| 2019/03/11 | 3,000 | 3,020 | 3,000 | 3,020 | +20 | +0.7% | 800 |
| 2019/03/08 | 2,999 | 3,005 | 2,999 | 3,000 | -10 | -0.3% | 4,000 |
| 2019/03/07 | 3,025 | 3,025 | 3,000 | 3,010 | -30 | -1% | 5,000 |
| 2019/03/06 | 3,005 | 3,040 | 3,005 | 3,040 | +35 | +1.2% | 2,400 |
| 2019/03/05 | 3,000 | 3,005 | 2,999 | 3,005 | +17 | +0.6% | 7,800 |
| 2019/03/04 | 2,950 | 3,000 | 2,950 | 2,988 | +52 | +1.8% | 13,400 |
| 2019/03/01 | 2,900 | 2,970 | 2,867 | 2,936 | +18 | +0.6% | 14,100 |
1351～
1400
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
