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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 3,420 | 3,515 | 3,420 | 3,515 | +35 | +1% | 3,900 |
| 2016/02/04 | 3,615 | 3,615 | 3,480 | 3,480 | -135 | -3.7% | 1,900 |
| 2016/02/03 | 3,660 | 3,660 | 3,615 | 3,615 | -90 | -2.4% | 2,100 |
| 2016/02/02 | 3,760 | 3,760 | 3,700 | 3,705 | -55 | -1.5% | 3,200 |
| 2016/02/01 | 3,705 | 3,885 | 3,705 | 3,760 | +160 | +4.4% | 7,700 |
| 2016/01/29 | 3,635 | 3,670 | 3,565 | 3,600 | -100 | -2.7% | 1,300 |
| 2016/01/28 | 3,590 | 3,700 | 3,590 | 3,700 | +110 | +3.1% | 900 |
| 2016/01/27 | 3,500 | 3,590 | 3,490 | 3,590 | +110 | +3.2% | 2,100 |
| 2016/01/26 | 3,450 | 3,480 | 3,395 | 3,480 | +60 | +1.8% | 2,000 |
| 2016/01/25 | 3,285 | 3,420 | 3,285 | 3,420 | +200 | +6.2% | 4,600 |
| 2016/01/22 | 3,305 | 3,310 | 3,180 | 3,220 | +40 | +1.3% | 4,000 |
| 2016/01/21 | 3,275 | 3,310 | 3,180 | 3,180 | -165 | -4.9% | 4,000 |
| 2016/01/20 | 3,460 | 3,500 | 3,340 | 3,345 | -155 | -4.4% | 6,000 |
| 2016/01/19 | 3,495 | 3,520 | 3,495 | 3,500 | -15 | -0.4% | 1,500 |
| 2016/01/18 | 3,445 | 3,515 | 3,420 | 3,515 | -35 | -1% | 3,900 |
| 2016/01/15 | 3,610 | 3,640 | 3,525 | 3,550 | -10 | -0.3% | 2,700 |
| 2016/01/14 | 3,660 | 3,660 | 3,535 | 3,560 | -105 | -2.9% | 1,300 |
| 2016/01/13 | 3,600 | 3,690 | 3,600 | 3,665 | +85 | +2.4% | 5,100 |
| 2016/01/12 | 3,700 | 3,700 | 3,505 | 3,580 | -170 | -4.5% | 5,200 |
| 2016/01/08 | 3,705 | 3,750 | 3,700 | 3,750 | -15 | -0.4% | 1,200 |
| 2016/01/07 | 3,740 | 3,780 | 3,725 | 3,765 | +25 | +0.7% | 1,800 |
| 2016/01/06 | 3,790 | 3,800 | 3,740 | 3,740 | -45 | -1.2% | 4,500 |
| 2016/01/05 | 3,650 | 3,825 | 3,650 | 3,785 | +85 | +2.3% | 9,600 |
| 2016/01/04 | 3,700 | 3,700 | 3,660 | 3,700 | ±0 | ±0% | 3,100 |
| 2015/12/30 | 3,690 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 2,000 |
| 2015/12/29 | 3,680 | 3,850 | 3,675 | 3,685 | +35 | +1% | 7,500 |
| 2015/12/28 | 3,650 | 3,665 | 3,650 | 3,650 | +5 | +0.1% | 1,600 |
| 2015/12/25 | 3,620 | 3,670 | 3,600 | 3,645 | -25 | -0.7% | 26,800 |
| 2015/12/24 | 3,690 | 3,690 | 3,600 | 3,670 | -5 | -0.1% | 6,100 |
| 2015/12/22 | 3,680 | 3,695 | 3,670 | 3,675 | -20 | -0.5% | 2,300 |
| 2015/12/21 | 3,680 | 3,710 | 3,670 | 3,695 | +15 | +0.4% | 4,200 |
| 2015/12/18 | 3,675 | 3,680 | 3,630 | 3,680 | +30 | +0.8% | 1,700 |
| 2015/12/17 | 3,690 | 3,700 | 3,610 | 3,650 | -25 | -0.7% | 5,600 |
| 2015/12/16 | 3,620 | 3,740 | 3,605 | 3,675 | +45 | +1.2% | 4,500 |
| 2015/12/15 | 3,725 | 3,725 | 3,630 | 3,630 | -80 | -2.2% | 2,100 |
| 2015/12/14 | 3,665 | 3,720 | 3,515 | 3,710 | +5 | +0.1% | 5,000 |
| 2015/12/11 | 3,790 | 3,790 | 3,705 | 3,705 | -85 | -2.2% | 1,700 |
| 2015/12/10 | 3,825 | 3,845 | 3,790 | 3,790 | -95 | -2.4% | 1,700 |
| 2015/12/09 | 3,850 | 3,890 | 3,850 | 3,885 | ±0 | ±0% | 2,000 |
| 2015/12/08 | 3,840 | 3,885 | 3,840 | 3,885 | +15 | +0.4% | 2,700 |
| 2015/12/07 | 3,890 | 3,900 | 3,855 | 3,870 | -25 | -0.6% | 4,800 |
| 2015/12/04 | 3,860 | 3,900 | 3,800 | 3,895 | +25 | +0.6% | 8,000 |
| 2015/12/03 | 3,870 | 3,895 | 3,870 | 3,870 | +5 | +0.1% | 1,200 |
| 2015/12/02 | 3,930 | 3,930 | 3,855 | 3,865 | -80 | -2% | 2,400 |
| 2015/12/01 | 3,940 | 3,950 | 3,940 | 3,945 | -5 | -0.1% | 1,600 |
| 2015/11/30 | 3,950 | 3,950 | 3,850 | 3,950 | ±0 | ±0% | 4,400 |
| 2015/11/27 | 3,910 | 3,985 | 3,885 | 3,950 | +45 | +1.2% | 4,600 |
| 2015/11/26 | 3,900 | 3,970 | 3,880 | 3,905 | +25 | +0.6% | 4,000 |
| 2015/11/25 | 3,875 | 3,880 | 3,850 | 3,880 | +35 | +0.9% | 1,800 |
| 2015/11/24 | 3,860 | 3,860 | 3,805 | 3,845 | -25 | -0.6% | 2,700 |
2301～
2350
件表示中 / 3735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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
