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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,409 | 2,457 | 2,400 | 2,428 | +16 | +0.7% | 8,600 |
| 2024/05/30 | 2,399 | 2,450 | 2,399 | 2,412 | +13 | +0.5% | 12,400 |
| 2024/05/29 | 2,401 | 2,409 | 2,395 | 2,399 | -7 | -0.3% | 2,500 |
| 2024/05/28 | 2,406 | 2,428 | 2,405 | 2,406 | ±0 | ±0% | 2,300 |
| 2024/05/27 | 2,465 | 2,498 | 2,406 | 2,406 | -23 | -0.9% | 3,600 |
| 2024/05/24 | 2,430 | 2,499 | 2,429 | 2,429 | -1 | ±0% | 3,800 |
| 2024/05/23 | 2,420 | 2,434 | 2,396 | 2,430 | +10 | +0.4% | 23,700 |
| 2024/05/22 | 2,480 | 2,482 | 2,403 | 2,420 | -11 | -0.5% | 5,500 |
| 2024/05/21 | 2,490 | 2,496 | 2,431 | 2,431 | -59 | -2.4% | 8,400 |
| 2024/05/20 | 2,482 | 2,511 | 2,479 | 2,490 | -18 | -0.7% | 2,200 |
| 2024/05/17 | 2,515 | 2,535 | 2,482 | 2,508 | +5 | +0.2% | 2,400 |
| 2024/05/16 | 2,506 | 2,539 | 2,481 | 2,503 | -17 | -0.7% | 3,500 |
| 2024/05/15 | 2,521 | 2,540 | 2,520 | 2,520 | ±0 | ±0% | 4,300 |
| 2024/05/14 | 2,505 | 2,533 | 2,505 | 2,520 | +1 | ±0% | 1,100 |
| 2024/05/13 | 2,520 | 2,520 | 2,500 | 2,519 | +12 | +0.5% | 1,600 |
| 2024/05/10 | 2,550 | 2,550 | 2,507 | 2,507 | -13 | -0.5% | 1,200 |
| 2024/05/09 | 2,525 | 2,551 | 2,520 | 2,520 | -9 | -0.4% | 2,700 |
| 2024/05/08 | 2,529 | 2,529 | 2,529 | 2,529 | -7 | -0.3% | 300 |
| 2024/05/07 | 2,502 | 2,537 | 2,500 | 2,536 | +24 | +1% | 1,300 |
| 2024/05/02 | 2,512 | 2,513 | 2,512 | 2,512 | -1 | ±0% | 1,000 |
| 2024/05/01 | 2,515 | 2,539 | 2,513 | 2,513 | -16 | -0.6% | 1,700 |
| 2024/04/30 | 2,506 | 2,530 | 2,506 | 2,529 | -24 | -0.9% | 1,200 |
| 2024/04/26 | 2,549 | 2,560 | 2,548 | 2,553 | +46 | +1.8% | 1,500 |
| 2024/04/25 | 2,507 | 2,507 | 2,507 | 2,507 | -1 | ±0% | 300 |
| 2024/04/24 | 2,508 | 2,551 | 2,508 | 2,508 | -4 | -0.2% | 1,400 |
| 2024/04/23 | 2,550 | 2,552 | 2,509 | 2,512 | +1 | ±0% | 3,100 |
| 2024/04/22 | 2,539 | 2,548 | 2,507 | 2,511 | -35 | -1.4% | 2,100 |
| 2024/04/19 | 2,544 | 2,546 | 2,500 | 2,546 | -3 | -0.1% | 1,600 |
| 2024/04/18 | 2,506 | 2,550 | 2,504 | 2,549 | +43 | +1.7% | 2,600 |
| 2024/04/17 | 2,550 | 2,550 | 2,506 | 2,506 | -44 | -1.7% | 800 |
| 2024/04/16 | 2,541 | 2,569 | 2,520 | 2,550 | -5 | -0.2% | 3,300 |
| 2024/04/15 | 2,578 | 2,591 | 2,550 | 2,555 | -23 | -0.9% | 3,500 |
| 2024/04/12 | 2,555 | 2,579 | 2,555 | 2,578 | -5 | -0.2% | 300 |
| 2024/04/11 | 2,575 | 2,583 | 2,550 | 2,583 | +58 | +2.3% | 1,100 |
| 2024/04/10 | 2,582 | 2,582 | 2,525 | 2,525 | -17 | -0.7% | 2,300 |
| 2024/04/09 | 2,551 | 2,557 | 2,526 | 2,542 | +19 | +0.8% | 6,200 |
| 2024/04/08 | 2,538 | 2,563 | 2,510 | 2,523 | +12 | +0.5% | 6,600 |
| 2024/04/05 | 2,482 | 2,525 | 2,482 | 2,511 | -21 | -0.8% | 2,300 |
| 2024/04/04 | 2,550 | 2,551 | 2,440 | 2,532 | -6 | -0.2% | 10,500 |
| 2024/04/03 | 2,550 | 2,560 | 2,537 | 2,538 | ±0 | ±0% | 7,700 |
| 2024/04/02 | 2,516 | 2,552 | 2,516 | 2,538 | -2 | -0.1% | 5,200 |
| 2024/04/01 | 2,525 | 2,599 | 2,525 | 2,540 | -7 | -0.3% | 8,400 |
| 2024/03/29 | 2,520 | 2,550 | 2,519 | 2,547 | +22 | +0.9% | 1,800 |
| 2024/03/28 | 2,511 | 2,530 | 2,511 | 2,525 | -26 | -1% | 700 |
| 2024/03/27 | 2,540 | 2,551 | 2,532 | 2,551 | +5 | +0.2% | 2,400 |
| 2024/03/26 | 2,521 | 2,550 | 2,520 | 2,546 | +25 | +1% | 2,700 |
| 2024/03/25 | 2,519 | 2,550 | 2,519 | 2,521 | -8 | -0.3% | 2,500 |
| 2024/03/22 | 2,508 | 2,529 | 2,508 | 2,529 | +21 | +0.8% | 1,600 |
| 2024/03/21 | 2,500 | 2,508 | 2,500 | 2,508 | -4 | -0.2% | 300 |
| 2024/03/19 | 2,499 | 2,514 | 2,498 | 2,512 | +14 | +0.6% | 1,800 |
301～
350
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
