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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/15 | 1,260 | 1,287 | 1,260 | 1,280 | +20 | +1.6% | 2,000 |
| 2010/10/14 | 1,250 | 1,260 | 1,250 | 1,260 | +25 | +2% | 1,000 |
| 2010/10/13 | 1,235 | 1,250 | 1,220 | 1,235 | ±0 | ±0% | 4,800 |
| 2010/10/12 | 1,238 | 1,238 | 1,235 | 1,235 | -24 | -1.9% | 1,600 |
| 2010/10/08 | 1,260 | 1,260 | 1,240 | 1,259 | +9 | +0.7% | 1,000 |
| 2010/10/07 | 1,225 | 1,300 | 1,225 | 1,250 | +28 | +2.3% | 5,000 |
| 2010/10/06 | 1,228 | 1,228 | 1,220 | 1,222 | +12 | +1% | 4,200 |
| 2010/10/05 | 1,204 | 1,210 | 1,202 | 1,210 | +8 | +0.7% | 8,300 |
| 2010/10/04 | 1,203 | 1,210 | 1,201 | 1,202 | ±0 | ±0% | 9,600 |
| 2010/10/01 | 1,210 | 1,213 | 1,202 | 1,202 | -1 | -0.1% | 3,300 |
| 2010/09/30 | 1,206 | 1,215 | 1,202 | 1,203 | -2 | -0.2% | 3,300 |
| 2010/09/29 | 1,201 | 1,215 | 1,199 | 1,205 | -5 | -0.4% | 3,400 |
| 2010/09/28 | 1,201 | 1,211 | 1,201 | 1,210 | -8 | -0.7% | 5,400 |
| 2010/09/27 | 1,230 | 1,230 | 1,215 | 1,218 | -5 | -0.4% | 10,200 |
| 2010/09/24 | 1,228 | 1,228 | 1,223 | 1,223 | -2 | -0.2% | 4,400 |
| 2010/09/22 | 1,227 | 1,229 | 1,225 | 1,225 | -4 | -0.3% | 5,000 |
3601～
3650
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 | 1.23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% | 10.44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
