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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/11 | 1,361 | 1,361 | 1,255 | 1,290 | +19 | +1.5% | 18,400 |
| 2013/06/10 | 1,303 | 1,305 | 1,251 | 1,271 | +26 | +2.1% | 4,800 |
| 2013/06/07 | 1,274 | 1,280 | 1,213 | 1,245 | -75 | -5.7% | 12,600 |
| 2013/06/06 | 1,370 | 1,401 | 1,302 | 1,320 | -105 | -7.4% | 9,200 |
| 2013/06/05 | 1,450 | 1,479 | 1,425 | 1,425 | -75 | -5% | 4,500 |
| 2013/06/04 | 1,440 | 1,500 | 1,337 | 1,500 | +20 | +1.4% | 12,000 |
| 2013/06/03 | 1,390 | 1,688 | 1,388 | 1,480 | +92 | +6.6% | 32,300 |
| 2013/05/31 | 1,360 | 1,388 | 1,360 | 1,388 | +33 | +2.4% | 9,000 |
| 2013/05/30 | 1,348 | 1,355 | 1,338 | 1,355 | +21 | +1.6% | 4,900 |
| 2013/05/29 | 1,325 | 1,368 | 1,301 | 1,334 | +29 | +2.2% | 6,100 |
| 2013/05/28 | 1,300 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 5,400 |
| 2013/05/27 | 1,300 | 1,330 | 1,291 | 1,300 | -30 | -2.3% | 6,200 |
| 2013/05/24 | 1,281 | 1,350 | 1,259 | 1,330 | +40 | +3.1% | 11,000 |
| 2013/05/23 | 1,320 | 1,339 | 1,286 | 1,290 | -31 | -2.3% | 7,800 |
| 2013/05/22 | 1,330 | 1,333 | 1,320 | 1,321 | +21 | +1.6% | 9,900 |
| 2013/05/21 | 1,297 | 1,320 | 1,297 | 1,300 | +3 | +0.2% | 6,100 |
| 2013/05/20 | 1,291 | 1,300 | 1,291 | 1,297 | +11 | +0.9% | 7,100 |
2951～
3000
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
