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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 2011/02/18 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 1,700 |
| 2011/02/17 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 1,400 |
| 2011/02/16 | 1,460 | 1,475 | 1,460 | 1,475 | +18 | +1.2% | 300 |
| 2011/02/15 | 1,457 | 1,457 | 1,457 | 1,457 | +6 | +0.4% | 300 |
| 2011/02/14 | 1,480 | 1,480 | 1,451 | 1,451 | +1 | +0.1% | 700 |
| 2011/02/10 | 1,450 | 1,474 | 1,450 | 1,450 | -6 | -0.4% | 800 |
| 2011/02/09 | 1,450 | 1,475 | 1,450 | 1,456 | +6 | +0.4% | 2,700 |
| 2011/02/08 | 1,450 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 2,000 |
| 2011/02/07 | 1,407 | 1,450 | 1,407 | 1,450 | +15 | +1% | 1,700 |
| 2011/02/04 | 1,433 | 1,440 | 1,395 | 1,435 | +52 | +3.8% | 1,000 |
| 2011/02/03 | 1,425 | 1,439 | 1,383 | 1,383 | -42 | -2.9% | 1,600 |
| 2011/02/02 | 1,425 | 1,430 | 1,425 | 1,425 | +5 | +0.4% | 3,300 |
| 2011/02/01 | 1,379 | 1,420 | 1,360 | 1,420 | +60 | +4.4% | 1,600 |
| 2011/01/31 | 1,351 | 1,369 | 1,350 | 1,360 | -51 | -3.6% | 4,200 |
| 2011/01/28 | 1,426 | 1,428 | 1,411 | 1,411 | -15 | -1.1% | 1,600 |
| 2011/01/27 | 1,410 | 1,456 | 1,410 | 1,426 | +16 | +1.1% | 2,900 |
| 2011/01/26 | 1,420 | 1,420 | 1,410 | 1,410 | +10 | +0.7% | 200 |
| 2011/01/25 | 1,401 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2011/01/24 | 1,420 | 1,420 | 1,340 | 1,400 | -25 | -1.8% | 2,000 |
| 2011/01/21 | 1,437 | 1,437 | 1,425 | 1,425 | -12 | -0.8% | 1,800 |
| 2011/01/20 | 1,439 | 1,439 | 1,437 | 1,437 | -6 | -0.4% | 300 |
| 2011/01/19 | 1,435 | 1,450 | 1,435 | 1,443 | +8 | +0.6% | 2,700 |
| 2011/01/18 | 1,410 | 1,435 | 1,410 | 1,435 | +25 | +1.8% | 8,500 |
| 2011/01/17 | 1,340 | 1,414 | 1,338 | 1,410 | +72 | +5.4% | 7,600 |
| 2011/01/14 | 1,321 | 1,338 | 1,321 | 1,338 | +17 | +1.3% | 800 |
| 2011/01/13 | 1,350 | 1,350 | 1,321 | 1,321 | -29 | -2.1% | 6,500 |
| 2011/01/12 | 1,360 | 1,361 | 1,350 | 1,350 | -10 | -0.7% | 1,500 |
| 2011/01/11 | 1,364 | 1,364 | 1,360 | 1,360 | +12 | +0.9% | 700 |
| 2011/01/07 | 1,345 | 1,348 | 1,340 | 1,348 | +3 | +0.2% | 500 |
| 2011/01/06 | 1,345 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 700 |
| 2011/01/05 | 1,325 | 1,345 | 1,319 | 1,345 | -5 | -0.4% | 400 |
| 2011/01/04 | 1,340 | 1,350 | 1,332 | 1,350 | +40 | +3.1% | 500 |
| 2010/12/30 | 1,308 | 1,310 | 1,308 | 1,310 | -20 | -1.5% | 200 |
| 2010/12/29 | 1,315 | 1,338 | 1,311 | 1,330 | +22 | +1.7% | 1,000 |
| 2010/12/28 | 1,310 | 1,310 | 1,308 | 1,308 | -2 | -0.2% | 500 |
| 2010/12/27 | 1,350 | 1,350 | 1,310 | 1,310 | -30 | -2.2% | 1,200 |
| 2010/12/24 | 1,343 | 1,370 | 1,340 | 1,340 | -3 | -0.2% | 1,400 |
| 2010/12/22 | 1,350 | 1,372 | 1,342 | 1,343 | -30 | -2.2% | 600 |
| 2010/12/21 | 1,365 | 1,373 | 1,365 | 1,373 | +45 | +3.4% | 4,600 |
| 2010/12/20 | 1,336 | 1,337 | 1,320 | 1,328 | -37 | -2.7% | 3,500 |
| 2010/12/17 | 1,365 | 1,365 | 1,360 | 1,365 | ±0 | ±0% | 1,700 |
| 2010/12/16 | 1,370 | 1,370 | 1,365 | 1,365 | +11 | +0.8% | 2,200 |
| 2010/12/15 | 1,346 | 1,354 | 1,346 | 1,354 | +9 | +0.7% | 300 |
| 2010/12/14 | 1,345 | 1,351 | 1,345 | 1,345 | +9 | +0.7% | 1,600 |
| 2010/12/13 | 1,314 | 1,339 | 1,314 | 1,336 | -4 | -0.3% | 700 |
| 2010/12/10 | 1,320 | 1,350 | 1,320 | 1,340 | +10 | +0.8% | 1,900 |
| 2010/12/09 | 1,329 | 1,330 | 1,322 | 1,330 | +2 | +0.2% | 3,200 |
| 2010/12/08 | 1,320 | 1,328 | 1,320 | 1,328 | +12 | +0.9% | 500 |
| 2010/12/07 | 1,315 | 1,328 | 1,315 | 1,316 | +1 | +0.1% | 800 |
3551～
3600
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
