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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/24 | 1,495 | 1,498 | 1,495 | 1,495 | -3 | -0.2% | 1,600 |
| 2010/05/21 | 1,500 | 1,500 | 1,480 | 1,498 | -12 | -0.8% | 2,000 |
| 2010/05/20 | 1,530 | 1,530 | 1,510 | 1,510 | -40 | -2.6% | 3,500 |
| 2010/05/19 | 1,574 | 1,574 | 1,540 | 1,550 | -27 | -1.7% | 1,600 |
| 2010/05/18 | 1,540 | 1,577 | 1,540 | 1,577 | +37 | +2.4% | 1,700 |
| 2010/05/17 | 1,598 | 1,598 | 1,532 | 1,540 | -59 | -3.7% | 2,600 |
| 2010/05/14 | 1,599 | 1,599 | 1,570 | 1,599 | -3 | -0.2% | 1,100 |
| 2010/05/13 | 1,602 | 1,602 | 1,600 | 1,602 | ±0 | ±0% | 2,300 |
| 2010/05/12 | 1,602 | 1,630 | 1,600 | 1,602 | -28 | -1.7% | 2,200 |
| 2010/05/11 | 1,652 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 4,900 |
| 2010/05/10 | 1,680 | 1,680 | 1,650 | 1,650 | ±0 | ±0% | 1,000 |
| 2010/05/07 | 1,660 | 1,668 | 1,624 | 1,650 | -30 | -1.8% | 6,800 |
| 2010/05/06 | 1,655 | 1,688 | 1,650 | 1,680 | +25 | +1.5% | 4,500 |
| 2010/04/30 | 1,648 | 1,655 | 1,646 | 1,655 | +15 | +0.9% | 900 |
| 2010/04/28 | 1,667 | 1,667 | 1,631 | 1,640 | -30 | -1.8% | 3,500 |
| 2010/04/27 | 1,699 | 1,699 | 1,652 | 1,670 | -20 | -1.2% | 1,400 |
3701～
3750
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
