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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,325 | 1,325 | 1,321 | 1,322 | -28 | -2.1% | 1,300 |
| 2010/08/02 | 1,305 | 1,360 | 1,305 | 1,350 | -15 | -1.1% | 10,800 |
| 2010/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,100 |
| 2010/07/29 | 1,365 | 1,365 | 1,361 | 1,365 | ±0 | ±0% | 2,300 |
| 2010/07/28 | 1,370 | 1,370 | 1,360 | 1,365 | ±0 | ±0% | 6,800 |
| 2010/07/27 | 1,365 | 1,365 | 1,362 | 1,365 | ±0 | ±0% | 3,300 |
| 2010/07/26 | 1,365 | 1,365 | 1,361 | 1,365 | ±0 | ±0% | 1,700 |
| 2010/07/23 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,100 |
| 2010/07/22 | 1,380 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 4,400 |
| 2010/07/21 | 1,381 | 1,381 | 1,380 | 1,380 | -20 | -1.4% | 800 |
| 2010/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | +18 | +1.3% | 600 |
| 2010/07/16 | 1,399 | 1,399 | 1,380 | 1,382 | -9 | -0.6% | 1,600 |
| 2010/07/15 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 4,700 |
| 2010/07/14 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 4,600 |
| 2010/07/13 | 1,400 | 1,400 | 1,391 | 1,400 | ±0 | ±0% | 3,100 |
| 2010/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,300 |
| 2010/07/09 | 1,400 | 1,400 | 1,384 | 1,400 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 2,400 |
| 2010/07/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2010/07/06 | 1,395 | 1,400 | 1,391 | 1,400 | +5 | +0.4% | 2,400 |
| 2010/07/05 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 1,387 | 1,400 | 1,380 | 1,395 | ±0 | ±0% | 1,200 |
| 2010/07/01 | 1,397 | 1,397 | 1,380 | 1,395 | +10 | +0.7% | 3,000 |
| 2010/06/30 | 1,385 | 1,385 | 1,380 | 1,385 | ±0 | ±0% | 2,100 |
| 2010/06/29 | 1,397 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 4,900 |
| 2010/06/28 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 6,900 |
| 2010/06/25 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 1,100 |
| 2010/06/24 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 2,100 |
| 2010/06/23 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 3,500 |
| 2010/06/22 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 3,900 |
| 2010/06/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 6,300 |
| 2010/06/18 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 4,500 |
| 2010/06/17 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 3,900 |
| 2010/06/16 | 1,405 | 1,405 | 1,391 | 1,400 | ±0 | ±0% | 4,100 |
| 2010/06/15 | 1,405 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 4,600 |
| 2010/06/14 | 1,415 | 1,415 | 1,394 | 1,400 | -13 | -0.9% | 5,300 |
| 2010/06/11 | 1,415 | 1,415 | 1,400 | 1,413 | -17 | -1.2% | 9,200 |
| 2010/06/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 3,800 |
| 2010/06/09 | 1,430 | 1,430 | 1,430 | 1,430 | -15 | -1% | 1,700 |
| 2010/06/08 | 1,431 | 1,448 | 1,431 | 1,445 | +14 | +1% | 500 |
| 2010/06/07 | 1,450 | 1,450 | 1,431 | 1,431 | -15 | -1% | 1,500 |
| 2010/06/04 | 1,450 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 900 |
| 2010/06/03 | 1,450 | 1,455 | 1,446 | 1,446 | -4 | -0.3% | 4,500 |
| 2010/06/02 | 1,465 | 1,465 | 1,450 | 1,450 | -8 | -0.5% | 6,300 |
| 2010/06/01 | 1,465 | 1,465 | 1,458 | 1,458 | -7 | -0.5% | 2,200 |
| 2010/05/31 | 1,470 | 1,470 | 1,465 | 1,465 | -1 | -0.1% | 1,200 |
| 2010/05/28 | 1,468 | 1,470 | 1,466 | 1,466 | +6 | +0.4% | 2,400 |
| 2010/05/27 | 1,460 | 1,470 | 1,460 | 1,460 | +5 | +0.3% | 2,600 |
| 2010/05/26 | 1,470 | 1,475 | 1,452 | 1,455 | -20 | -1.4% | 3,500 |
| 2010/05/25 | 1,495 | 1,495 | 1,475 | 1,475 | -20 | -1.3% | 1,900 |
3651～
3700
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
