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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,444 | 2,515 | 2,385 | 2,445 | +1 | ±0% | 13,600 |
| 2024/08/09 | 2,495 | 2,516 | 2,444 | 2,444 | -26 | -1.1% | 5,400 |
| 2024/08/08 | 2,448 | 2,490 | 2,418 | 2,470 | +1 | ±0% | 2,400 |
| 2024/08/07 | 2,366 | 2,470 | 2,290 | 2,469 | +138 | +5.9% | 4,200 |
| 2024/08/06 | 2,268 | 2,388 | 2,210 | 2,331 | +100 | +4.5% | 28,900 |
| 2024/08/05 | 2,323 | 2,323 | 2,150 | 2,231 | -214 | -8.8% | 10,500 |
| 2024/08/02 | 2,444 | 2,445 | 2,381 | 2,445 | +11 | +0.5% | 6,000 |
| 2024/08/01 | 2,428 | 2,450 | 2,414 | 2,434 | +32 | +1.3% | 7,600 |
| 2024/07/31 | 2,400 | 2,419 | 2,400 | 2,402 | -8 | -0.3% | 3,100 |
| 2024/07/30 | 2,413 | 2,447 | 2,409 | 2,410 | -3 | -0.1% | 3,100 |
| 2024/07/29 | 2,440 | 2,458 | 2,401 | 2,413 | -32 | -1.3% | 6,200 |
| 2024/07/26 | 2,443 | 2,445 | 2,432 | 2,445 | -4 | -0.2% | 700 |
| 2024/07/25 | 2,442 | 2,462 | 2,440 | 2,449 | -1 | ±0% | 2,200 |
| 2024/07/24 | 2,450 | 2,458 | 2,449 | 2,450 | ±0 | ±0% | 1,800 |
| 2024/07/23 | 2,442 | 2,450 | 2,441 | 2,450 | ±0 | ±0% | 1,800 |
| 2024/07/22 | 2,515 | 2,515 | 2,450 | 2,450 | -4 | -0.2% | 6,300 |
| 2024/07/19 | 2,454 | 2,487 | 2,454 | 2,454 | ±0 | ±0% | 800 |
| 2024/07/18 | 2,450 | 2,483 | 2,450 | 2,454 | +2 | +0.1% | 2,100 |
| 2024/07/17 | 2,453 | 2,475 | 2,450 | 2,452 | -10 | -0.4% | 2,100 |
| 2024/07/16 | 2,500 | 2,500 | 2,460 | 2,462 | -37 | -1.5% | 8,100 |
| 2024/07/12 | 2,499 | 2,514 | 2,498 | 2,499 | -3 | -0.1% | 2,800 |
| 2024/07/11 | 2,500 | 2,520 | 2,499 | 2,502 | +2 | +0.1% | 8,100 |
| 2024/07/10 | 2,500 | 2,520 | 2,499 | 2,500 | -20 | -0.8% | 3,800 |
| 2024/07/09 | 2,501 | 2,531 | 2,501 | 2,520 | +2 | +0.1% | 1,400 |
| 2024/07/08 | 2,520 | 2,539 | 2,518 | 2,518 | -2 | -0.1% | 4,200 |
| 2024/07/05 | 2,519 | 2,540 | 2,519 | 2,520 | -5 | -0.2% | 900 |
| 2024/07/04 | 2,549 | 2,575 | 2,523 | 2,525 | -24 | -0.9% | 4,200 |
| 2024/07/03 | 2,539 | 2,551 | 2,521 | 2,549 | +10 | +0.4% | 1,700 |
| 2024/07/02 | 2,525 | 2,564 | 2,501 | 2,539 | +13 | +0.5% | 5,000 |
| 2024/07/01 | 2,490 | 2,527 | 2,490 | 2,526 | +36 | +1.4% | 800 |
| 2024/06/28 | 2,527 | 2,645 | 2,490 | 2,490 | -37 | -1.5% | 5,600 |
| 2024/06/27 | 2,449 | 2,553 | 2,449 | 2,527 | +71 | +2.9% | 10,100 |
| 2024/06/26 | 2,449 | 2,465 | 2,436 | 2,456 | +18 | +0.7% | 1,900 |
| 2024/06/25 | 2,446 | 2,457 | 2,436 | 2,438 | -7 | -0.3% | 1,700 |
| 2024/06/24 | 2,412 | 2,458 | 2,412 | 2,445 | -5 | -0.2% | 4,700 |
| 2024/06/21 | 2,449 | 2,450 | 2,433 | 2,450 | -6 | -0.2% | 300 |
| 2024/06/20 | 2,400 | 2,456 | 2,400 | 2,456 | +56 | +2.3% | 12,100 |
| 2024/06/19 | 2,420 | 2,420 | 2,390 | 2,400 | +1 | ±0% | 1,100 |
| 2024/06/18 | 2,410 | 2,414 | 2,395 | 2,399 | -11 | -0.5% | 1,100 |
| 2024/06/17 | 2,410 | 2,444 | 2,402 | 2,410 | ±0 | ±0% | 6,700 |
| 2024/06/14 | 2,430 | 2,444 | 2,410 | 2,410 | -2 | -0.1% | 3,300 |
| 2024/06/13 | 2,412 | 2,430 | 2,409 | 2,412 | +3 | +0.1% | 2,700 |
| 2024/06/12 | 2,410 | 2,429 | 2,409 | 2,409 | -1 | ±0% | 800 |
| 2024/06/11 | 2,410 | 2,429 | 2,390 | 2,410 | ±0 | ±0% | 1,700 |
| 2024/06/10 | 2,389 | 2,410 | 2,389 | 2,410 | +20 | +0.8% | 4,700 |
| 2024/06/07 | 2,388 | 2,390 | 2,386 | 2,390 | +5 | +0.2% | 1,700 |
| 2024/06/06 | 2,385 | 2,388 | 2,385 | 2,385 | -10 | -0.4% | 300 |
| 2024/06/05 | 2,390 | 2,399 | 2,389 | 2,395 | +4 | +0.2% | 1,200 |
| 2024/06/04 | 2,393 | 2,408 | 2,391 | 2,391 | -9 | -0.4% | 1,700 |
| 2024/06/03 | 2,397 | 2,400 | 2,392 | 2,400 | -28 | -1.2% | 2,100 |
251～
300
件表示中 / 3767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 | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04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 |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| エフ・コード | 259,800円 | +94.9% | +53.8% | 0.00% | 24.68倍 | 4.71倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ＦＲＯＮＴＥＯ | 80,100円 | +14.8% | +31.7% | 0.00% | 51.25倍 | 10.63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 |
| ポート | 222,700円 | +27.5% | +17.7% | 0.54% | 12.90倍 | 3.44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 |
市場注目の銘柄
チャート関連のコラム
