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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,288 | 1,288 | 1,278 | 1,286 | -2 | -0.2% | 6,200 |
| 2013/08/20 | 1,300 | 1,300 | 1,288 | 1,288 | -12 | -0.9% | 7,800 |
| 2013/08/19 | 1,291 | 1,309 | 1,291 | 1,300 | +9 | +0.7% | 5,500 |
| 2013/08/16 | 1,300 | 1,305 | 1,287 | 1,291 | -9 | -0.7% | 2,300 |
| 2013/08/15 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 2,000 |
| 2013/08/14 | 1,310 | 1,310 | 1,298 | 1,310 | +12 | +0.9% | 1,600 |
| 2013/08/13 | 1,290 | 1,300 | 1,280 | 1,298 | +18 | +1.4% | 2,800 |
| 2013/08/12 | 1,356 | 1,356 | 1,265 | 1,280 | -70 | -5.2% | 13,100 |
| 2013/08/09 | 1,364 | 1,364 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2013/08/08 | 1,363 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 1,600 |
| 2013/08/07 | 1,365 | 1,374 | 1,365 | 1,365 | ±0 | ±0% | 1,300 |
| 2013/08/06 | 1,368 | 1,370 | 1,364 | 1,365 | +2 | +0.1% | 1,200 |
| 2013/08/05 | 1,360 | 1,369 | 1,360 | 1,363 | +4 | +0.3% | 1,800 |
| 2013/08/02 | 1,355 | 1,360 | 1,350 | 1,359 | +4 | +0.3% | 2,000 |
| 2013/08/01 | 1,351 | 1,355 | 1,351 | 1,355 | +2 | +0.1% | 2,100 |
| 2013/07/31 | 1,383 | 1,386 | 1,350 | 1,353 | -53 | -3.8% | 7,300 |
| 2013/07/30 | 1,383 | 1,406 | 1,383 | 1,406 | +7 | +0.5% | 1,800 |
| 2013/07/29 | 1,404 | 1,429 | 1,399 | 1,399 | -31 | -2.2% | 3,000 |
| 2013/07/26 | 1,446 | 1,446 | 1,425 | 1,430 | -20 | -1.4% | 1,200 |
| 2013/07/25 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 2,000 |
| 2013/07/24 | 1,450 | 1,475 | 1,450 | 1,460 | -8 | -0.5% | 2,200 |
| 2013/07/23 | 1,430 | 1,475 | 1,429 | 1,468 | +29 | +2% | 4,400 |
| 2013/07/22 | 1,400 | 1,440 | 1,400 | 1,439 | +39 | +2.8% | 3,900 |
| 2013/07/19 | 1,438 | 1,440 | 1,400 | 1,400 | -22 | -1.5% | 4,100 |
| 2013/07/18 | 1,435 | 1,439 | 1,420 | 1,422 | +7 | +0.5% | 1,600 |
| 2013/07/17 | 1,420 | 1,430 | 1,410 | 1,415 | -15 | -1% | 700 |
| 2013/07/16 | 1,410 | 1,438 | 1,410 | 1,430 | +20 | +1.4% | 5,200 |
| 2013/07/12 | 1,402 | 1,419 | 1,386 | 1,410 | ±0 | ±0% | 2,800 |
| 2013/07/11 | 1,439 | 1,439 | 1,400 | 1,410 | -41 | -2.8% | 9,000 |
| 2013/07/10 | 1,448 | 1,468 | 1,446 | 1,451 | +6 | +0.4% | 4,300 |
| 2013/07/09 | 1,402 | 1,445 | 1,402 | 1,445 | +43 | +3.1% | 3,700 |
| 2013/07/08 | 1,435 | 1,436 | 1,402 | 1,402 | +1 | +0.1% | 9,700 |
| 2013/07/05 | 1,380 | 1,420 | 1,380 | 1,401 | +31 | +2.3% | 5,300 |
| 2013/07/04 | 1,365 | 1,380 | 1,360 | 1,370 | +20 | +1.5% | 3,300 |
| 2013/07/03 | 1,340 | 1,355 | 1,340 | 1,350 | +24 | +1.8% | 2,900 |
| 2013/07/02 | 1,365 | 1,365 | 1,325 | 1,326 | -9 | -0.7% | 7,600 |
| 2013/07/01 | 1,336 | 1,355 | 1,326 | 1,335 | +29 | +2.2% | 4,700 |
| 2013/06/28 | 1,311 | 1,335 | 1,303 | 1,306 | +23 | +1.8% | 3,300 |
| 2013/06/27 | 1,302 | 1,302 | 1,282 | 1,283 | -18 | -1.4% | 2,500 |
| 2013/06/26 | 1,314 | 1,325 | 1,300 | 1,301 | -24 | -1.8% | 2,000 |
| 2013/06/25 | 1,326 | 1,330 | 1,301 | 1,325 | -1 | -0.1% | 2,800 |
| 2013/06/24 | 1,356 | 1,356 | 1,325 | 1,326 | ±0 | ±0% | 2,100 |
| 2013/06/21 | 1,315 | 1,345 | 1,310 | 1,326 | -19 | -1.4% | 2,200 |
| 2013/06/20 | 1,374 | 1,374 | 1,345 | 1,345 | -25 | -1.8% | 2,000 |
| 2013/06/19 | 1,400 | 1,419 | 1,370 | 1,370 | -10 | -0.7% | 2,500 |
| 2013/06/18 | 1,380 | 1,380 | 1,360 | 1,380 | +30 | +2.2% | 2,200 |
| 2013/06/17 | 1,355 | 1,385 | 1,339 | 1,350 | -5 | -0.4% | 6,100 |
| 2013/06/14 | 1,342 | 1,380 | 1,302 | 1,355 | +59 | +4.6% | 4,900 |
| 2013/06/13 | 1,300 | 1,350 | 1,264 | 1,296 | +15 | +1.2% | 5,000 |
| 2013/06/12 | 1,276 | 1,281 | 1,270 | 1,281 | -9 | -0.7% | 4,800 |
2901～
2950
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
