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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,720 | 1,750 | 1,720 | 1,744 | +34 | +2% | 7,300 |
| 2014/01/21 | 1,702 | 1,720 | 1,702 | 1,710 | +20 | +1.2% | 8,000 |
| 2014/01/20 | 1,656 | 1,694 | 1,656 | 1,690 | +35 | +2.1% | 4,600 |
| 2014/01/17 | 1,641 | 1,655 | 1,638 | 1,655 | +14 | +0.9% | 3,000 |
| 2014/01/16 | 1,633 | 1,655 | 1,633 | 1,641 | +8 | +0.5% | 4,100 |
| 2014/01/15 | 1,610 | 1,638 | 1,610 | 1,633 | +29 | +1.8% | 2,600 |
| 2014/01/14 | 1,600 | 1,605 | 1,590 | 1,604 | +4 | +0.3% | 12,700 |
| 2014/01/10 | 1,551 | 1,600 | 1,551 | 1,600 | +49 | +3.2% | 8,500 |
| 2014/01/09 | 1,540 | 1,555 | 1,540 | 1,551 | +16 | +1% | 3,600 |
| 2014/01/08 | 1,529 | 1,539 | 1,529 | 1,535 | +6 | +0.4% | 3,400 |
| 2014/01/07 | 1,529 | 1,529 | 1,527 | 1,529 | ±0 | ±0% | 5,200 |
| 2014/01/06 | 1,535 | 1,535 | 1,500 | 1,529 | -10 | -0.6% | 3,800 |
| 2013/12/30 | 1,493 | 1,550 | 1,493 | 1,539 | +50 | +3.4% | 7,200 |
| 2013/12/27 | 1,453 | 1,499 | 1,453 | 1,489 | +41 | +2.8% | 3,900 |
| 2013/12/26 | 1,415 | 1,450 | 1,415 | 1,448 | +34 | +2.4% | 5,500 |
| 2013/12/25 | 1,414 | 1,414 | 1,406 | 1,414 | +9 | +0.6% | 4,900 |
| 2013/12/24 | 1,411 | 1,430 | 1,405 | 1,405 | +6 | +0.4% | 11,900 |
| 2013/12/20 | 1,400 | 1,400 | 1,392 | 1,399 | -2 | -0.1% | 1,300 |
| 2013/12/19 | 1,400 | 1,407 | 1,390 | 1,401 | -2 | -0.1% | 8,000 |
| 2013/12/18 | 1,392 | 1,404 | 1,391 | 1,403 | +7 | +0.5% | 6,800 |
| 2013/12/17 | 1,398 | 1,399 | 1,396 | 1,396 | +1 | +0.1% | 700 |
| 2013/12/16 | 1,387 | 1,395 | 1,387 | 1,395 | ±0 | ±0% | 5,600 |
| 2013/12/13 | 1,387 | 1,397 | 1,385 | 1,395 | +5 | +0.4% | 2,200 |
| 2013/12/12 | 1,397 | 1,398 | 1,387 | 1,390 | +1 | +0.1% | 3,200 |
| 2013/12/11 | 1,393 | 1,393 | 1,385 | 1,389 | -5 | -0.4% | 6,400 |
| 2013/12/10 | 1,395 | 1,397 | 1,392 | 1,394 | -3 | -0.2% | 1,600 |
| 2013/12/09 | 1,394 | 1,402 | 1,394 | 1,397 | +10 | +0.7% | 2,700 |
| 2013/12/06 | 1,388 | 1,390 | 1,387 | 1,387 | ±0 | ±0% | 2,000 |
| 2013/12/05 | 1,392 | 1,393 | 1,387 | 1,387 | -13 | -0.9% | 3,700 |
| 2013/12/04 | 1,405 | 1,405 | 1,391 | 1,400 | -5 | -0.4% | 7,000 |
| 2013/12/03 | 1,400 | 1,410 | 1,400 | 1,405 | +3 | +0.2% | 3,300 |
| 2013/12/02 | 1,396 | 1,402 | 1,396 | 1,402 | +9 | +0.6% | 6,300 |
| 2013/11/29 | 1,388 | 1,398 | 1,388 | 1,393 | +2 | +0.1% | 1,400 |
| 2013/11/28 | 1,388 | 1,398 | 1,388 | 1,391 | +1 | +0.1% | 800 |
| 2013/11/27 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 5,400 |
| 2013/11/26 | 1,398 | 1,400 | 1,395 | 1,400 | +2 | +0.1% | 4,500 |
| 2013/11/25 | 1,387 | 1,400 | 1,387 | 1,398 | +11 | +0.8% | 2,900 |
| 2013/11/22 | 1,395 | 1,399 | 1,385 | 1,387 | -3 | -0.2% | 5,700 |
| 2013/11/21 | 1,393 | 1,395 | 1,390 | 1,390 | -3 | -0.2% | 2,800 |
| 2013/11/20 | 1,385 | 1,394 | 1,385 | 1,393 | +12 | +0.9% | 1,300 |
| 2013/11/19 | 1,389 | 1,392 | 1,381 | 1,381 | -4 | -0.3% | 2,500 |
| 2013/11/18 | 1,388 | 1,390 | 1,384 | 1,385 | -3 | -0.2% | 4,300 |
| 2013/11/15 | 1,375 | 1,389 | 1,375 | 1,388 | +13 | +0.9% | 1,700 |
| 2013/11/14 | 1,369 | 1,390 | 1,367 | 1,375 | +6 | +0.4% | 5,200 |
| 2013/11/13 | 1,370 | 1,370 | 1,369 | 1,369 | -1 | -0.1% | 1,000 |
| 2013/11/12 | 1,370 | 1,372 | 1,364 | 1,370 | +4 | +0.3% | 1,900 |
| 2013/11/11 | 1,363 | 1,369 | 1,363 | 1,366 | +3 | +0.2% | 900 |
| 2013/11/08 | 1,365 | 1,365 | 1,362 | 1,363 | ±0 | ±0% | 1,500 |
| 2013/11/07 | 1,368 | 1,374 | 1,363 | 1,363 | -8 | -0.6% | 700 |
| 2013/11/06 | 1,371 | 1,371 | 1,370 | 1,371 | +6 | +0.4% | 600 |
2801～
2850
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
