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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 2010/09/21 | 1,236 | 1,236 | 1,227 | 1,229 | -9 | -0.7% | 7,900 |
| 2010/09/17 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 900 |
| 2010/09/16 | 1,238 | 1,238 | 1,237 | 1,238 | -1 | -0.1% | 2,000 |
| 2010/09/15 | 1,247 | 1,247 | 1,239 | 1,239 | -8 | -0.6% | 2,000 |
| 2010/09/14 | 1,243 | 1,249 | 1,242 | 1,247 | -2 | -0.2% | 1,700 |
| 2010/09/13 | 1,250 | 1,250 | 1,249 | 1,249 | -2 | -0.2% | 2,400 |
| 2010/09/10 | 1,259 | 1,259 | 1,251 | 1,251 | -5 | -0.4% | 500 |
| 2010/09/09 | 1,265 | 1,266 | 1,256 | 1,256 | -9 | -0.7% | 2,900 |
| 2010/09/08 | 1,266 | 1,266 | 1,265 | 1,265 | -5 | -0.4% | 700 |
| 2010/09/07 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 800 |
| 2010/09/06 | 1,275 | 1,275 | 1,268 | 1,275 | ±0 | ±0% | 1,200 |
| 2010/09/03 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 1,100 |
| 2010/09/02 | 1,275 | 1,275 | 1,266 | 1,275 | +5 | +0.4% | 900 |
| 2010/09/01 | 1,274 | 1,274 | 1,270 | 1,270 | -5 | -0.4% | 800 |
| 2010/08/31 | 1,275 | 1,275 | 1,275 | 1,275 | +4 | +0.3% | 200 |
| 2010/08/30 | 1,271 | 1,275 | 1,271 | 1,271 | ±0 | ±0% | 3,200 |
| 2010/08/27 | 1,275 | 1,275 | 1,271 | 1,271 | -4 | -0.3% | 1,100 |
| 2010/08/26 | 1,266 | 1,275 | 1,266 | 1,275 | +9 | +0.7% | 1,600 |
| 2010/08/25 | 1,275 | 1,275 | 1,266 | 1,266 | -8 | -0.6% | 1,900 |
| 2010/08/24 | 1,278 | 1,278 | 1,274 | 1,274 | -1 | -0.1% | 4,600 |
| 2010/08/23 | 1,275 | 1,275 | 1,270 | 1,275 | ±0 | ±0% | 4,600 |
| 2010/08/20 | 1,275 | 1,275 | 1,271 | 1,275 | +5 | +0.4% | 1,600 |
| 2010/08/19 | 1,275 | 1,275 | 1,270 | 1,270 | -9 | -0.7% | 1,000 |
| 2010/08/18 | 1,271 | 1,279 | 1,271 | 1,279 | -1 | -0.1% | 400 |
| 2010/08/17 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 700 |
| 2010/08/16 | 1,280 | 1,280 | 1,276 | 1,280 | ±0 | ±0% | 1,600 |
| 2010/08/13 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 1,900 |
| 2010/08/12 | 1,281 | 1,290 | 1,275 | 1,280 | -17 | -1.3% | 5,400 |
| 2010/08/11 | 1,297 | 1,297 | 1,290 | 1,297 | ±0 | ±0% | 2,800 |
| 2010/08/10 | 1,300 | 1,303 | 1,297 | 1,297 | -6 | -0.5% | 2,900 |
| 2010/08/09 | 1,305 | 1,306 | 1,301 | 1,303 | -5 | -0.4% | 2,800 |
| 2010/08/06 | 1,320 | 1,320 | 1,308 | 1,308 | -12 | -0.9% | 1,300 |
| 2010/08/05 | 1,323 | 1,323 | 1,315 | 1,320 | -1 | -0.1% | 2,500 |
| 2010/08/04 | 1,322 | 1,345 | 1,321 | 1,321 | -1 | -0.1% | 900 |
3601～
3650
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
