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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/06 | 1,324 | 1,324 | 1,315 | 1,315 | +2 | +0.2% | 300 |
| 2010/12/03 | 1,322 | 1,322 | 1,300 | 1,313 | -3 | -0.2% | 1,400 |
| 2010/12/02 | 1,315 | 1,320 | 1,315 | 1,316 | +1 | +0.1% | 800 |
| 2010/12/01 | 1,316 | 1,316 | 1,315 | 1,315 | ±0 | ±0% | 300 |
| 2010/11/30 | 1,312 | 1,315 | 1,312 | 1,315 | +2 | +0.2% | 200 |
| 2010/11/29 | 1,310 | 1,313 | 1,310 | 1,313 | -2 | -0.2% | 600 |
| 2010/11/26 | 1,303 | 1,315 | 1,303 | 1,315 | -5 | -0.4% | 300 |
| 2010/11/25 | 1,310 | 1,320 | 1,301 | 1,320 | +10 | +0.8% | 300 |
| 2010/11/24 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 200 |
| 2010/11/22 | 1,318 | 1,330 | 1,310 | 1,330 | +12 | +0.9% | 1,200 |
| 2010/11/19 | 1,318 | 1,318 | 1,318 | 1,318 | +9 | +0.7% | 100 |
| 2010/11/18 | 1,282 | 1,309 | 1,282 | 1,309 | +10 | +0.8% | 500 |
| 2010/11/17 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 200 |
| 2010/11/16 | 1,300 | 1,300 | 1,299 | 1,300 | -5 | -0.4% | 2,200 |
| 2010/11/15 | 1,300 | 1,305 | 1,298 | 1,305 | +7 | +0.5% | 2,300 |
| 2010/11/12 | 1,275 | 1,298 | 1,275 | 1,298 | +3 | +0.2% | 300 |
| 2010/11/11 | 1,255 | 1,295 | 1,255 | 1,295 | +10 | +0.8% | 2,800 |
| 2010/11/10 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 1,200 |
| 2010/11/09 | 1,256 | 1,280 | 1,256 | 1,280 | ±0 | ±0% | 200 |
| 2010/11/08 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 3,700 |
| 2010/11/05 | 1,240 | 1,280 | 1,240 | 1,280 | +12 | +0.9% | 700 |
| 2010/11/04 | 1,260 | 1,268 | 1,260 | 1,268 | - | - | 3,000 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,252 | 1,268 | 1,244 | 1,268 | -2 | -0.2% | 4,200 |
| 2010/10/29 | 1,246 | 1,275 | 1,246 | 1,270 | ±0 | ±0% | 1,900 |
| 2010/10/28 | 1,280 | 1,284 | 1,270 | 1,270 | -14 | -1.1% | 1,800 |
| 2010/10/27 | 1,283 | 1,284 | 1,283 | 1,284 | +34 | +2.7% | 200 |
| 2010/10/26 | 1,220 | 1,269 | 1,220 | 1,250 | -30 | -2.3% | 900 |
| 2010/10/25 | 1,276 | 1,280 | 1,276 | 1,280 | +3 | +0.2% | 1,000 |
| 2010/10/22 | 1,277 | 1,277 | 1,277 | 1,277 | -3 | -0.2% | 100 |
| 2010/10/21 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2010/10/20 | 1,296 | 1,296 | 1,280 | 1,280 | ±0 | ±0% | 3,200 |
| 2010/10/19 | 1,270 | 1,280 | 1,240 | 1,280 | +10 | +0.8% | 5,900 |
| 2010/10/18 | 1,280 | 1,289 | 1,270 | 1,270 | -10 | -0.8% | 2,600 |
3551～
3600
件表示中 / 3734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 | 296,000円 | +9.0% | -19.8% | 3.21% | 12.06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 |
| ケアネット | 69,200円 | +11.8% | +0.1% | 1.73% | 19.46倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,400円 | +14.2% | -9.7% | 4.74% | 11.28倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| フィットイージ | 200,000円 | +37.9% | +39.4% | 1.20% | 21.47倍 | 9.39倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| オリコンＨＤ | 508,000円 | +0.8% | +11.9% | 3.94% | 10.47倍 | 1.16倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
