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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,340 | 2,344 | 2,315 | 2,328 | -16 | -0.7% | 7,300 |
| 2025/01/08 | 2,330 | 2,358 | 2,327 | 2,344 | +14 | +0.6% | 17,300 |
| 2025/01/07 | 2,350 | 2,350 | 2,328 | 2,330 | ±0 | ±0% | 6,900 |
| 2025/01/06 | 2,338 | 2,397 | 2,330 | 2,330 | -5 | -0.2% | 14,400 |
| 2024/12/30 | 2,350 | 2,354 | 2,335 | 2,335 | -13 | -0.6% | 12,100 |
| 2024/12/27 | 2,356 | 2,360 | 2,340 | 2,348 | -1 | ±0% | 3,800 |
| 2024/12/26 | 2,345 | 2,367 | 2,345 | 2,349 | -1 | ±0% | 3,700 |
| 2024/12/25 | 2,360 | 2,360 | 2,346 | 2,350 | +5 | +0.2% | 3,700 |
| 2024/12/24 | 2,347 | 2,353 | 2,345 | 2,345 | -2 | -0.1% | 3,400 |
| 2024/12/23 | 2,365 | 2,370 | 2,345 | 2,347 | -18 | -0.8% | 4,100 |
| 2024/12/20 | 2,370 | 2,370 | 2,352 | 2,365 | -5 | -0.2% | 6,800 |
| 2024/12/19 | 2,398 | 2,399 | 2,352 | 2,370 | -16 | -0.7% | 6,200 |
| 2024/12/18 | 2,392 | 2,408 | 2,386 | 2,386 | -14 | -0.6% | 2,500 |
| 2024/12/17 | 2,416 | 2,417 | 2,390 | 2,400 | -20 | -0.8% | 5,000 |
| 2024/12/16 | 2,447 | 2,472 | 2,415 | 2,420 | -27 | -1.1% | 9,700 |
| 2024/12/13 | 2,468 | 2,469 | 2,437 | 2,447 | +12 | +0.5% | 1,700 |
| 2024/12/12 | 2,475 | 2,479 | 2,430 | 2,435 | -31 | -1.3% | 4,100 |
| 2024/12/11 | 2,464 | 2,470 | 2,425 | 2,466 | -9 | -0.4% | 5,100 |
| 2024/12/10 | 2,475 | 2,485 | 2,470 | 2,475 | ±0 | ±0% | 5,800 |
| 2024/12/09 | 2,480 | 2,480 | 2,470 | 2,475 | -5 | -0.2% | 1,500 |
| 2024/12/06 | 2,475 | 2,485 | 2,470 | 2,480 | +5 | +0.2% | 3,100 |
| 2024/12/05 | 2,470 | 2,484 | 2,467 | 2,475 | +6 | +0.2% | 1,700 |
| 2024/12/04 | 2,485 | 2,485 | 2,460 | 2,469 | -1 | ±0% | 3,800 |
| 2024/12/03 | 2,460 | 2,484 | 2,452 | 2,470 | +10 | +0.4% | 3,300 |
| 2024/12/02 | 2,485 | 2,485 | 2,454 | 2,460 | -8 | -0.3% | 3,500 |
| 2024/11/29 | 2,459 | 2,480 | 2,458 | 2,468 | -16 | -0.6% | 5,500 |
| 2024/11/28 | 2,455 | 2,484 | 2,455 | 2,484 | +4 | +0.2% | 1,100 |
| 2024/11/27 | 2,470 | 2,490 | 2,456 | 2,480 | ±0 | ±0% | 4,800 |
| 2024/11/26 | 2,485 | 2,520 | 2,480 | 2,480 | -5 | -0.2% | 6,600 |
| 2024/11/25 | 2,480 | 2,485 | 2,470 | 2,485 | -3 | -0.1% | 400 |
| 2024/11/22 | 2,489 | 2,495 | 2,464 | 2,488 | -4 | -0.2% | 1,400 |
| 2024/11/21 | 2,466 | 2,492 | 2,464 | 2,492 | +13 | +0.5% | 800 |
| 2024/11/20 | 2,480 | 2,484 | 2,479 | 2,479 | -5 | -0.2% | 1,200 |
| 2024/11/19 | 2,499 | 2,499 | 2,484 | 2,484 | +12 | +0.5% | 1,800 |
| 2024/11/18 | 2,473 | 2,508 | 2,472 | 2,472 | -1 | ±0% | 2,200 |
| 2024/11/15 | 2,518 | 2,518 | 2,471 | 2,473 | -45 | -1.8% | 5,200 |
| 2024/11/14 | 2,486 | 2,527 | 2,471 | 2,518 | -18 | -0.7% | 1,100 |
| 2024/11/13 | 2,511 | 2,544 | 2,507 | 2,536 | +7 | +0.3% | 2,200 |
| 2024/11/12 | 2,500 | 2,550 | 2,461 | 2,529 | -11 | -0.4% | 5,100 |
| 2024/11/11 | 2,520 | 2,550 | 2,516 | 2,540 | -24 | -0.9% | 1,400 |
| 2024/11/08 | 2,515 | 2,571 | 2,515 | 2,564 | - | - | 1,000 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 2,550 | 2,572 | 2,508 | 2,508 | -65 | -2.5% | 500 |
| 2024/11/05 | 2,540 | 2,578 | 2,537 | 2,573 | +34 | +1.3% | 4,300 |
| 2024/11/01 | 2,540 | 2,550 | 2,471 | 2,539 | +30 | +1.2% | 4,800 |
| 2024/10/31 | 2,466 | 2,509 | 2,465 | 2,509 | -7 | -0.3% | 2,500 |
| 2024/10/30 | 2,550 | 2,550 | 2,516 | 2,516 | -20 | -0.8% | 1,500 |
| 2024/10/29 | 2,515 | 2,548 | 2,508 | 2,536 | +15 | +0.6% | 3,100 |
| 2024/10/28 | 2,443 | 2,521 | 2,443 | 2,521 | +78 | +3.2% | 1,100 |
| 2024/10/25 | 2,454 | 2,468 | 2,443 | 2,443 | -15 | -0.6% | 2,800 |
151～
200
件表示中 / 3766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 | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04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 |
| エフ・コード | 255,300円 | +94.9% | +53.8% | 0.00% | 24.24倍 | 4.62倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ポート | 224,800円 | +27.5% | +17.7% | 0.53% | 13.02倍 | 3.47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 |
| ツカダＧＨＤ | 65,700円 | +11.7% | -11.1% | 1.83% | 4.31倍 | 0.88倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ＦＲＯＮＴＥＯ | 79,700円 | +14.8% | +31.7% | 0.00% | 50.99倍 | 10.58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 |
市場注目の銘柄
チャート関連のコラム
