アズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 6,950 | 7,060 | 6,890 | 6,970 | -180 | -2.5% | 20,800 |
| 2025/04/02 | 7,300 | 7,330 | 6,930 | 7,150 | -150 | -2.1% | 29,500 |
| 2025/04/01 | 7,070 | 7,440 | 6,980 | 7,300 | +360 | +5.2% | 50,400 |
| 2025/03/31 | 6,890 | 7,080 | 6,750 | 6,940 | +90 | +1.3% | 39,300 |
| 2025/03/28 | 6,960 | 7,100 | 6,800 | 6,850 | -10 | -0.1% | 18,000 |
| 2025/03/27 | 6,940 | 7,070 | 6,730 | 6,860 | -80 | -1.2% | 29,600 |
| 2025/03/26 | 6,740 | 6,940 | 6,700 | 6,940 | +280 | +4.2% | 22,900 |
| 2025/03/25 | 6,640 | 6,730 | 6,600 | 6,660 | +10 | +0.2% | 21,400 |
| 2025/03/24 | 6,720 | 6,730 | 6,650 | 6,650 | +30 | +0.5% | 7,500 |
| 2025/03/21 | 6,710 | 6,720 | 6,620 | 6,620 | -100 | -1.5% | 13,700 |
| 2025/03/19 | 6,710 | 6,810 | 6,710 | 6,720 | -50 | -0.7% | 8,100 |
| 2025/03/18 | 6,750 | 6,780 | 6,690 | 6,770 | +20 | +0.3% | 17,300 |
| 2025/03/17 | 6,980 | 6,980 | 6,700 | 6,750 | -130 | -1.9% | 19,700 |
| 2025/03/14 | 6,840 | 6,920 | 6,820 | 6,880 | +50 | +0.7% | 11,100 |
| 2025/03/13 | 7,000 | 7,090 | 6,750 | 6,830 | -170 | -2.4% | 31,200 |
| 2025/03/12 | 6,670 | 7,190 | 6,670 | 7,000 | +240 | +3.6% | 75,400 |
| 2025/03/11 | 6,600 | 6,900 | 6,570 | 6,760 | +150 | +2.3% | 54,900 |
| 2025/03/10 | 6,480 | 6,750 | 6,480 | 6,610 | +130 | +2% | 36,000 |
| 2025/03/07 | 6,480 | 6,530 | 6,400 | 6,480 | -60 | -0.9% | 20,300 |
| 2025/03/06 | 6,750 | 6,750 | 6,530 | 6,540 | -160 | -2.4% | 21,800 |
| 2025/03/05 | 6,630 | 6,780 | 6,520 | 6,700 | +120 | +1.8% | 26,500 |
| 2025/03/04 | 6,580 | 6,660 | 6,490 | 6,580 | -80 | -1.2% | 31,500 |
| 2025/03/03 | 6,760 | 6,800 | 6,610 | 6,660 | ±0 | ±0% | 20,000 |
| 2025/02/28 | 6,580 | 6,720 | 6,550 | 6,660 | -20 | -0.3% | 31,100 |
| 2025/02/27 | 6,700 | 6,770 | 6,660 | 6,680 | +10 | +0.1% | 22,300 |
| 2025/02/26 | 6,720 | 6,740 | 6,530 | 6,670 | -50 | -0.7% | 50,300 |
| 2025/02/25 | 6,700 | 6,820 | 6,530 | 6,720 | -80 | -1.2% | 40,900 |
| 2025/02/21 | 6,960 | 7,060 | 6,750 | 6,800 | -140 | -2% | 45,400 |
| 2025/02/20 | 7,100 | 7,190 | 6,930 | 6,940 | -150 | -2.1% | 31,900 |
| 2025/02/19 | 7,310 | 7,310 | 7,040 | 7,090 | -370 | -5% | 32,200 |
| 2025/02/18 | 7,050 | 7,550 | 7,050 | 7,460 | +560 | +8.1% | 46,900 |
| 2025/02/17 | 7,230 | 7,270 | 6,900 | 6,900 | -350 | -4.8% | 28,400 |
| 2025/02/14 | 7,460 | 7,460 | 7,240 | 7,250 | -120 | -1.6% | 11,300 |
| 2025/02/13 | 7,450 | 7,630 | 7,340 | 7,370 | -110 | -1.5% | 18,700 |
| 2025/02/12 | 7,580 | 7,580 | 7,410 | 7,480 | -100 | -1.3% | 17,400 |
| 2025/02/10 | 7,680 | 7,680 | 7,470 | 7,580 | -70 | -0.9% | 18,700 |
| 2025/02/07 | 7,620 | 7,820 | 7,430 | 7,650 | +20 | +0.3% | 58,800 |
| 2025/02/06 | 7,360 | 7,740 | 7,330 | 7,630 | +420 | +5.8% | 72,900 |
| 2025/02/05 | 6,820 | 7,240 | 6,770 | 7,210 | +450 | +6.7% | 52,400 |
| 2025/02/04 | 6,970 | 7,210 | 6,760 | 6,760 | -120 | -1.7% | 61,200 |
| 2025/02/03 | 6,820 | 7,040 | 6,540 | 6,880 | +320 | +4.9% | 110,500 |
| 2025/01/31 | 6,840 | 6,850 | 6,470 | 6,560 | -280 | -4.1% | 94,700 |
| 2025/01/30 | 6,670 | 6,840 | 6,630 | 6,840 | +70 | +1% | 27,900 |
| 2025/01/29 | 6,830 | 6,920 | 6,720 | 6,770 | -50 | -0.7% | 23,200 |
| 2025/01/28 | 6,680 | 6,820 | 6,500 | 6,820 | +100 | +1.5% | 37,000 |
| 2025/01/27 | 7,020 | 7,030 | 6,710 | 6,720 | -200 | -2.9% | 55,000 |
| 2025/01/24 | 6,910 | 7,030 | 6,880 | 6,920 | +10 | +0.1% | 18,600 |
| 2025/01/23 | 7,030 | 7,030 | 6,870 | 6,910 | -80 | -1.1% | 8,400 |
| 2025/01/22 | 6,980 | 7,110 | 6,970 | 6,990 | +80 | +1.2% | 15,000 |
| 2025/01/21 | 7,010 | 7,020 | 6,900 | 6,910 | -90 | -1.3% | 8,700 |
1～
50
件表示中 / 1592件
類似銘柄と比較する
現在ご覧いただいている「アズーム」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 |
|---|---|---|---|---|---|---|---|---|
| アズーム | 697,000円 | +18.6% | +36.3% | 0.57% | 25.45倍 | 11.06倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| 地 主 | 201,500円 | +22.7% | -3.2% | 4.96% | 6.78倍 | 0.93倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ＬＡＨＤ | 676,000円 | +14.1% | +8.1% | 4.88% | 8.16倍 | 2.32倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| ＦＪネクストＨＤ | 117,700円 | +2.6% | -20.5% | 4.25% | 7.70倍 | 0.55倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| フージャース | 109,600円 | +12.3% | +5.3% | 5.29% | 7.64倍 | 1.04倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
市場注目の銘柄
チャート関連のコラム
