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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,710 | 5,740 | 5,600 | 5,600 | -70 | -1.2% | 8,100 |
| 2016/07/04 | 5,830 | 5,830 | 5,500 | 5,670 | -100 | -1.7% | 7,200 |
| 2016/07/01 | 5,550 | 5,770 | 5,530 | 5,770 | +70 | +1.2% | 13,900 |
| 2016/06/30 | 5,530 | 5,810 | 5,470 | 5,700 | +170 | +3.1% | 23,000 |
| 2016/06/29 | 5,310 | 5,650 | 5,150 | 5,530 | +130 | +2.4% | 20,500 |
| 2016/06/28 | 5,240 | 5,500 | 5,200 | 5,400 | -20 | -0.4% | 17,200 |
| 2016/06/27 | 5,050 | 5,500 | 5,050 | 5,420 | +380 | +7.5% | 15,500 |
| 2016/06/24 | 5,300 | 5,520 | 4,740 | 5,040 | -190 | -3.6% | 18,100 |
| 2016/06/23 | 5,350 | 5,420 | 5,150 | 5,230 | -130 | -2.4% | 7,700 |
| 2016/06/22 | 5,630 | 5,630 | 5,360 | 5,360 | -270 | -4.8% | 7,600 |
| 2016/06/21 | 5,680 | 5,840 | 5,490 | 5,630 | -220 | -3.8% | 16,000 |
| 2016/06/20 | 5,220 | 5,980 | 5,220 | 5,850 | +590 | +11.2% | 26,500 |
| 2016/06/17 | 5,090 | 5,260 | 5,080 | 5,260 | +170 | +3.3% | 14,000 |
| 2016/06/16 | 5,220 | 5,220 | 5,010 | 5,090 | -80 | -1.5% | 10,400 |
| 2016/06/15 | 5,010 | 5,180 | 4,970 | 5,170 | +60 | +1.2% | 15,200 |
| 2016/06/14 | 5,100 | 5,230 | 4,660 | 5,110 | -120 | -2.3% | 40,800 |
| 2016/06/13 | 5,300 | 5,350 | 5,150 | 5,230 | ±0 | ±0% | 33,800 |
| 2016/06/10 | 5,150 | 5,280 | 5,150 | 5,230 | +80 | +1.6% | 19,400 |
| 2016/06/09 | 5,150 | 5,420 | 5,110 | 5,150 | +260 | +5.3% | 64,600 |
| 2016/06/08 | 4,850 | 4,950 | 4,775 | 4,890 | ±0 | ±0% | 23,400 |
| 2016/06/07 | 4,700 | 4,920 | 4,630 | 4,890 | +175 | +3.7% | 19,400 |
| 2016/06/06 | 4,370 | 4,775 | 4,370 | 4,715 | +355 | +8.1% | 24,500 |
| 2016/06/03 | 4,375 | 4,400 | 4,315 | 4,360 | -5 | -0.1% | 22,300 |
| 2016/06/02 | 4,195 | 4,365 | 4,165 | 4,365 | +170 | +4.1% | 11,200 |
| 2016/06/01 | 4,130 | 4,250 | 4,115 | 4,195 | -5 | -0.1% | 13,200 |
| 2016/05/31 | 4,230 | 4,265 | 4,185 | 4,200 | -70 | -1.6% | 7,400 |
| 2016/05/30 | 4,035 | 4,270 | 3,955 | 4,270 | +270 | +6.8% | 24,300 |
| 2016/05/27 | 3,855 | 4,000 | 3,850 | 4,000 | +75 | +1.9% | 14,900 |
| 2016/05/26 | 3,975 | 3,975 | 3,875 | 3,925 | +15 | +0.4% | 7,400 |
| 2016/05/25 | 3,830 | 3,910 | 3,815 | 3,910 | +70 | +1.8% | 11,600 |
| 2016/05/24 | 3,905 | 4,030 | 3,805 | 3,840 | -75 | -1.9% | 22,500 |
| 2016/05/23 | 3,915 | 3,945 | 3,855 | 3,915 | ±0 | ±0% | 33,700 |
| 2016/05/20 | 4,030 | 4,085 | 3,735 | 3,915 | -520 | -11.7% | 197,800 |
| 2016/05/19 | 4,605 | 4,630 | 4,430 | 4,435 | -240 | -5.1% | 8,900 |
| 2016/05/18 | 4,805 | 4,805 | 4,605 | 4,675 | -130 | -2.7% | 5,800 |
| 2016/05/17 | 4,600 | 4,845 | 4,600 | 4,805 | +90 | +1.9% | 14,300 |
| 2016/05/16 | 4,710 | 4,850 | 4,540 | 4,715 | -180 | -3.7% | 24,600 |
| 2016/05/13 | 5,000 | 5,190 | 4,700 | 4,895 | -5 | -0.1% | 56,600 |
| 2016/05/12 | 4,500 | 4,900 | 4,480 | 4,900 | +700 | +16.7% | 86,500 |
| 2016/05/11 | 4,200 | 4,200 | 4,105 | 4,200 | +700 | +20% | 52,200 |
| 2016/05/10 | 3,520 | 3,520 | 3,470 | 3,500 | +50 | +1.4% | 8,000 |
| 2016/05/09 | 3,365 | 3,480 | 3,365 | 3,450 | +65 | +1.9% | 3,300 |
| 2016/05/06 | 3,340 | 3,415 | 3,340 | 3,385 | +45 | +1.3% | 3,200 |
| 2016/05/02 | 3,275 | 3,340 | 3,260 | 3,340 | +55 | +1.7% | 1,900 |
| 2016/04/28 | 3,245 | 3,360 | 3,245 | 3,285 | +40 | +1.2% | 5,200 |
| 2016/04/27 | 3,210 | 3,270 | 3,210 | 3,245 | +35 | +1.1% | 1,500 |
| 2016/04/26 | 3,230 | 3,240 | 3,210 | 3,210 | -30 | -0.9% | 3,800 |
| 2016/04/25 | 3,235 | 3,270 | 3,230 | 3,240 | +25 | +0.8% | 2,900 |
| 2016/04/22 | 3,260 | 3,260 | 3,205 | 3,215 | -25 | -0.8% | 2,700 |
| 2016/04/21 | 3,230 | 3,275 | 3,220 | 3,240 | ±0 | ±0% | 6,700 |
2051～
2100
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
