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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,371 | 1,371 | 1,370 | 1,371 | +6 | +0.4% | 600 |
| 2013/11/05 | 1,372 | 1,375 | 1,365 | 1,365 | -6 | -0.4% | 2,800 |
| 2013/11/01 | 1,385 | 1,385 | 1,371 | 1,371 | -21 | -1.5% | 1,500 |
| 2013/10/31 | 1,399 | 1,400 | 1,382 | 1,392 | +12 | +0.9% | 5,700 |
| 2013/10/30 | 1,387 | 1,387 | 1,365 | 1,380 | -5 | -0.4% | 1,700 |
| 2013/10/29 | 1,394 | 1,395 | 1,385 | 1,385 | ±0 | ±0% | 1,300 |
| 2013/10/28 | 1,363 | 1,385 | 1,360 | 1,385 | +5 | +0.4% | 2,700 |
| 2013/10/25 | 1,374 | 1,384 | 1,373 | 1,380 | +13 | +1% | 1,500 |
| 2013/10/24 | 1,369 | 1,373 | 1,361 | 1,367 | -2 | -0.1% | 3,400 |
| 2013/10/23 | 1,361 | 1,373 | 1,361 | 1,369 | +9 | +0.7% | 300 |
| 2013/10/22 | 1,368 | 1,372 | 1,360 | 1,360 | -12 | -0.9% | 3,100 |
| 2013/10/21 | 1,375 | 1,376 | 1,368 | 1,372 | -3 | -0.2% | 2,200 |
| 2013/10/18 | 1,372 | 1,375 | 1,355 | 1,375 | +7 | +0.5% | 2,000 |
| 2013/10/17 | 1,391 | 1,395 | 1,368 | 1,368 | -16 | -1.2% | 5,500 |
| 2013/10/16 | 1,380 | 1,394 | 1,380 | 1,384 | +4 | +0.3% | 8,900 |
| 2013/10/15 | 1,380 | 1,384 | 1,370 | 1,380 | +7 | +0.5% | 6,000 |
| 2013/10/11 | 1,368 | 1,373 | 1,368 | 1,373 | +14 | +1% | 1,100 |
| 2013/10/10 | 1,350 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 1,000 |
| 2013/10/09 | 1,350 | 1,350 | 1,325 | 1,349 | -5 | -0.4% | 2,600 |
| 2013/10/08 | 1,357 | 1,357 | 1,327 | 1,354 | -4 | -0.3% | 1,900 |
| 2013/10/07 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 1,500 |
| 2013/10/04 | 1,380 | 1,380 | 1,370 | 1,371 | -9 | -0.7% | 1,900 |
| 2013/10/03 | 1,393 | 1,393 | 1,380 | 1,380 | -20 | -1.4% | 1,100 |
| 2013/10/02 | 1,399 | 1,404 | 1,396 | 1,400 | +7 | +0.5% | 3,200 |
| 2013/10/01 | 1,370 | 1,399 | 1,370 | 1,393 | +20 | +1.5% | 5,700 |
| 2013/09/30 | 1,392 | 1,392 | 1,370 | 1,373 | -12 | -0.9% | 4,400 |
| 2013/09/27 | 1,366 | 1,397 | 1,366 | 1,385 | -37 | -2.6% | 10,200 |
| 2013/09/26 | 1,409 | 1,435 | 1,399 | 1,422 | -17 | -1.2% | 10,900 |
| 2013/09/25 | 1,430 | 1,440 | 1,430 | 1,439 | +5 | +0.3% | 4,400 |
| 2013/09/24 | 1,420 | 1,439 | 1,420 | 1,434 | +19 | +1.3% | 4,500 |
| 2013/09/20 | 1,407 | 1,419 | 1,407 | 1,415 | +8 | +0.6% | 2,600 |
| 2013/09/19 | 1,403 | 1,409 | 1,403 | 1,407 | +4 | +0.3% | 4,400 |
| 2013/09/18 | 1,394 | 1,403 | 1,390 | 1,403 | +16 | +1.2% | 5,700 |
| 2013/09/17 | 1,366 | 1,387 | 1,365 | 1,387 | +35 | +2.6% | 3,800 |
| 2013/09/13 | 1,356 | 1,356 | 1,340 | 1,352 | +7 | +0.5% | 2,200 |
| 2013/09/12 | 1,355 | 1,356 | 1,345 | 1,345 | -10 | -0.7% | 3,100 |
| 2013/09/11 | 1,349 | 1,366 | 1,349 | 1,355 | +6 | +0.4% | 4,700 |
| 2013/09/10 | 1,356 | 1,358 | 1,348 | 1,349 | +5 | +0.4% | 900 |
| 2013/09/09 | 1,355 | 1,355 | 1,325 | 1,344 | +19 | +1.4% | 4,600 |
| 2013/09/06 | 1,318 | 1,328 | 1,318 | 1,325 | +7 | +0.5% | 900 |
| 2013/09/05 | 1,319 | 1,322 | 1,318 | 1,318 | ±0 | ±0% | 3,700 |
| 2013/09/04 | 1,310 | 1,318 | 1,310 | 1,318 | +14 | +1.1% | 2,300 |
| 2013/09/03 | 1,304 | 1,307 | 1,301 | 1,304 | +6 | +0.5% | 4,200 |
| 2013/09/02 | 1,300 | 1,309 | 1,297 | 1,298 | +4 | +0.3% | 2,500 |
| 2013/08/30 | 1,294 | 1,299 | 1,294 | 1,294 | ±0 | ±0% | 700 |
| 2013/08/29 | 1,300 | 1,300 | 1,294 | 1,294 | -6 | -0.5% | 800 |
| 2013/08/28 | 1,298 | 1,318 | 1,291 | 1,300 | +4 | +0.3% | 1,400 |
| 2013/08/27 | 1,300 | 1,318 | 1,296 | 1,296 | +6 | +0.5% | 2,400 |
| 2013/08/26 | 1,319 | 1,319 | 1,290 | 1,290 | -20 | -1.5% | 1,300 |
| 2013/08/23 | 1,286 | 1,320 | 1,286 | 1,310 | +26 | +2% | 1,700 |
2701～
2750
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
