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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,357 | 1,357 | 1,310 | 1,312 | +15 | +1.2% | 1,000 |
| 2011/07/15 | 1,275 | 1,297 | 1,275 | 1,297 | +23 | +1.8% | 1,300 |
| 2011/07/14 | 1,273 | 1,280 | 1,273 | 1,274 | +4 | +0.3% | 800 |
| 2011/07/13 | 1,271 | 1,278 | 1,270 | 1,270 | ±0 | ±0% | 3,200 |
| 2011/07/12 | 1,270 | 1,275 | 1,258 | 1,270 | +15 | +1.2% | 4,900 |
| 2011/07/11 | 1,252 | 1,284 | 1,252 | 1,255 | +3 | +0.2% | 1,100 |
| 2011/07/08 | 1,248 | 1,252 | 1,245 | 1,252 | +15 | +1.2% | 900 |
| 2011/07/07 | 1,242 | 1,246 | 1,235 | 1,237 | +6 | +0.5% | 1,800 |
| 2011/07/06 | 1,236 | 1,236 | 1,231 | 1,231 | +1 | +0.1% | 500 |
| 2011/07/05 | 1,224 | 1,235 | 1,224 | 1,230 | +6 | +0.5% | 1,500 |
| 2011/07/04 | 1,202 | 1,226 | 1,202 | 1,224 | +24 | +2% | 1,300 |
| 2011/07/01 | 1,226 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 3,700 |
| 2011/06/30 | 1,212 | 1,226 | 1,212 | 1,220 | +9 | +0.7% | 400 |
| 2011/06/29 | 1,212 | 1,226 | 1,211 | 1,211 | -7 | -0.6% | 900 |
| 2011/06/28 | 1,220 | 1,220 | 1,218 | 1,218 | ±0 | ±0% | 600 |
| 2011/06/27 | 1,225 | 1,225 | 1,215 | 1,218 | +8 | +0.7% | 400 |
| 2011/06/24 | 1,212 | 1,212 | 1,210 | 1,210 | +20 | +1.7% | 500 |
| 2011/06/23 | 1,210 | 1,210 | 1,190 | 1,190 | -24 | -2% | 500 |
| 2011/06/22 | 1,214 | 1,214 | 1,214 | 1,214 | +15 | +1.3% | 100 |
| 2011/06/21 | 1,185 | 1,199 | 1,185 | 1,199 | +14 | +1.2% | 200 |
| 2011/06/20 | 1,182 | 1,185 | 1,181 | 1,185 | -14 | -1.2% | 600 |
| 2011/06/17 | 1,199 | 1,199 | 1,199 | 1,199 | +9 | +0.8% | 100 |
| 2011/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 400 |
| 2011/06/15 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 1,700 |
| 2011/06/14 | 1,179 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 600 |
| 2011/06/13 | 1,178 | 1,180 | 1,178 | 1,180 | +2 | +0.2% | 600 |
| 2011/06/10 | 1,170 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 700 |
| 2011/06/09 | 1,172 | 1,172 | 1,163 | 1,170 | -1 | -0.1% | 500 |
| 2011/06/08 | 1,171 | 1,171 | 1,171 | 1,171 | -8 | -0.7% | 100 |
| 2011/06/07 | 1,179 | 1,179 | 1,179 | 1,179 | +17 | +1.5% | 200 |
| 2011/06/06 | 1,180 | 1,190 | 1,160 | 1,162 | -23 | -1.9% | 1,000 |
| 2011/06/03 | 1,185 | 1,185 | 1,185 | 1,185 | - | - | 400 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 1,195 | 1,196 | 1,188 | 1,188 | -6 | -0.5% | 800 |
| 2011/05/31 | 1,189 | 1,250 | 1,189 | 1,194 | +5 | +0.4% | 1,500 |
| 2011/05/30 | 1,188 | 1,189 | 1,185 | 1,189 | +3 | +0.3% | 500 |
| 2011/05/27 | 1,186 | 1,186 | 1,186 | 1,186 | - | - | 100 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2011/05/24 | 1,181 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2011/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2011/05/20 | 1,225 | 1,225 | 1,171 | 1,180 | -20 | -1.7% | 1,300 |
| 2011/05/19 | 1,180 | 1,246 | 1,170 | 1,200 | +20 | +1.7% | 2,200 |
| 2011/05/18 | 1,176 | 1,185 | 1,174 | 1,180 | -5 | -0.4% | 1,400 |
| 2011/05/17 | 1,185 | 1,230 | 1,174 | 1,185 | ±0 | ±0% | 2,800 |
| 2011/05/16 | 1,185 | 1,200 | 1,185 | 1,185 | ±0 | ±0% | 1,400 |
| 2011/05/13 | 1,185 | 1,193 | 1,185 | 1,185 | +5 | +0.4% | 1,000 |
| 2011/05/12 | 1,197 | 1,197 | 1,174 | 1,180 | -20 | -1.7% | 1,800 |
| 2011/05/11 | 1,240 | 1,240 | 1,200 | 1,200 | -10 | -0.8% | 2,100 |
| 2011/05/10 | 1,170 | 1,290 | 1,170 | 1,210 | +50 | +4.3% | 3,100 |
3451～
3500
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
