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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,860 | 3,860 | 3,805 | 3,845 | -25 | -0.6% | 2,700 |
| 2015/11/20 | 3,865 | 3,900 | 3,865 | 3,870 | +5 | +0.1% | 1,800 |
| 2015/11/19 | 4,050 | 4,050 | 3,855 | 3,865 | -120 | -3% | 6,500 |
| 2015/11/18 | 4,020 | 4,020 | 3,910 | 3,985 | +30 | +0.8% | 3,200 |
| 2015/11/17 | 4,065 | 4,065 | 3,935 | 3,955 | -90 | -2.2% | 2,200 |
| 2015/11/16 | 4,060 | 4,060 | 4,035 | 4,045 | -35 | -0.9% | 1,600 |
| 2015/11/13 | 4,085 | 4,085 | 4,010 | 4,080 | -10 | -0.2% | 2,200 |
| 2015/11/12 | 4,100 | 4,100 | 4,010 | 4,090 | -10 | -0.2% | 3,800 |
| 2015/11/11 | 3,945 | 4,130 | 3,885 | 4,100 | +145 | +3.7% | 15,900 |
| 2015/11/10 | 3,880 | 3,955 | 3,795 | 3,955 | +105 | +2.7% | 4,100 |
| 2015/11/09 | 3,875 | 3,960 | 3,795 | 3,850 | +30 | +0.8% | 7,900 |
| 2015/11/06 | 3,850 | 3,920 | 3,810 | 3,820 | ±0 | ±0% | 5,900 |
| 2015/11/05 | 3,850 | 3,850 | 3,665 | 3,820 | -30 | -0.8% | 6,100 |
| 2015/11/04 | 3,860 | 3,920 | 3,780 | 3,850 | +115 | +3.1% | 8,200 |
| 2015/11/02 | 3,700 | 4,005 | 3,700 | 3,735 | +55 | +1.5% | 18,100 |
| 2015/10/30 | 3,360 | 3,820 | 3,360 | 3,680 | +460 | +14.3% | 35,800 |
| 2015/10/29 | 3,270 | 3,270 | 3,150 | 3,220 | -50 | -1.5% | 8,000 |
| 2015/10/28 | 3,275 | 3,275 | 3,200 | 3,270 | +70 | +2.2% | 5,600 |
| 2015/10/27 | 3,295 | 3,335 | 3,200 | 3,200 | -150 | -4.5% | 7,700 |
| 2015/10/26 | 3,330 | 3,370 | 3,285 | 3,350 | +65 | +2% | 11,900 |
| 2015/10/23 | 3,165 | 3,290 | 3,165 | 3,285 | +150 | +4.8% | 7,000 |
| 2015/10/22 | 3,350 | 3,435 | 3,125 | 3,135 | -210 | -6.3% | 18,500 |
| 2015/10/21 | 3,590 | 3,600 | 3,270 | 3,345 | -245 | -6.8% | 13,900 |
| 2015/10/20 | 3,635 | 3,635 | 3,515 | 3,590 | +25 | +0.7% | 1,800 |
| 2015/10/19 | 3,520 | 3,645 | 3,520 | 3,565 | +10 | +0.3% | 3,700 |
| 2015/10/16 | 3,775 | 3,775 | 3,540 | 3,555 | -235 | -6.2% | 10,400 |
| 2015/10/15 | 3,745 | 3,790 | 3,665 | 3,790 | +45 | +1.2% | 3,400 |
| 2015/10/14 | 3,630 | 3,845 | 3,630 | 3,745 | -25 | -0.7% | 6,500 |
| 2015/10/13 | 3,965 | 4,000 | 3,705 | 3,770 | -265 | -6.6% | 3,000 |
| 2015/10/09 | 4,060 | 4,060 | 3,950 | 4,035 | -15 | -0.4% | 3,200 |
| 2015/10/08 | 4,000 | 4,050 | 3,955 | 4,050 | -10 | -0.2% | 2,700 |
| 2015/10/07 | 4,050 | 4,070 | 3,980 | 4,060 | +30 | +0.7% | 1,300 |
| 2015/10/06 | 4,045 | 4,095 | 3,950 | 4,030 | -15 | -0.4% | 2,900 |
| 2015/10/05 | 3,920 | 4,080 | 3,860 | 4,045 | +125 | +3.2% | 9,400 |
| 2015/10/02 | 3,850 | 3,920 | 3,830 | 3,920 | ±0 | ±0% | 1,100 |
| 2015/10/01 | 3,875 | 3,920 | 3,805 | 3,920 | +40 | +1% | 4,300 |
| 2015/09/30 | 3,770 | 3,885 | 3,635 | 3,880 | +50 | +1.3% | 5,900 |
| 2015/09/29 | 3,850 | 3,875 | 3,800 | 3,830 | -45 | -1.2% | 2,500 |
| 2015/09/28 | 3,810 | 3,980 | 3,810 | 3,875 | +65 | +1.7% | 2,100 |
| 2015/09/25 | 3,935 | 3,990 | 3,810 | 3,810 | -175 | -4.4% | 3,800 |
| 2015/09/24 | 4,000 | 4,005 | 3,910 | 3,985 | -15 | -0.4% | 3,000 |
| 2015/09/18 | 3,900 | 4,000 | 3,835 | 4,000 | +160 | +4.2% | 5,000 |
| 2015/09/17 | 3,835 | 3,895 | 3,800 | 3,840 | -60 | -1.5% | 4,700 |
| 2015/09/16 | 4,100 | 4,100 | 3,760 | 3,900 | -200 | -4.9% | 5,300 |
| 2015/09/15 | 4,130 | 4,150 | 4,090 | 4,100 | -30 | -0.7% | 2,400 |
| 2015/09/14 | 4,025 | 4,300 | 3,980 | 4,130 | +120 | +3% | 14,900 |
| 2015/09/11 | 3,795 | 4,025 | 3,780 | 4,010 | +285 | +7.7% | 15,400 |
| 2015/09/10 | 3,550 | 3,785 | 3,550 | 3,725 | +175 | +4.9% | 6,200 |
| 2015/09/09 | 3,705 | 3,805 | 3,530 | 3,550 | -100 | -2.7% | 9,600 |
| 2015/09/08 | 3,605 | 3,650 | 3,500 | 3,650 | +5 | +0.1% | 11,900 |
2201～
2250
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
