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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/22 | 1,275 | 1,284 | 1,275 | 1,284 | -2 | -0.2% | 1,300 |
| 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 |
2901～
2950
件表示中 / 3768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 | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00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 |
| ポート | 229,000円 | +27.5% | +17.7% | 0.52% | 13.26倍 | 3.54倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
