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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 8,290 | 8,540 | 8,230 | 8,520 | +160 | +1.9% | 23,700 |
| 2025/05/16 | 8,450 | 8,450 | 8,270 | 8,360 | -30 | -0.4% | 10,500 |
| 2025/05/15 | 8,210 | 8,400 | 8,170 | 8,390 | +90 | +1.1% | 26,100 |
| 2025/05/14 | 8,100 | 8,440 | 8,040 | 8,300 | +210 | +2.6% | 27,800 |
| 2025/05/13 | 7,830 | 8,170 | 7,830 | 8,090 | +280 | +3.6% | 42,100 |
| 2025/05/12 | 7,870 | 7,980 | 7,800 | 7,810 | -130 | -1.6% | 24,300 |
| 2025/05/09 | 8,070 | 8,150 | 7,850 | 7,940 | -180 | -2.2% | 37,400 |
| 2025/05/08 | 8,210 | 8,390 | 8,060 | 8,120 | -100 | -1.2% | 22,100 |
| 2025/05/07 | 8,230 | 8,340 | 8,150 | 8,220 | -10 | -0.1% | 28,900 |
| 2025/05/02 | 8,290 | 8,360 | 8,020 | 8,230 | +90 | +1.1% | 48,000 |
| 2025/05/01 | 7,670 | 8,620 | 7,650 | 8,140 | +330 | +4.2% | 164,100 |
| 2025/04/30 | 7,800 | 7,960 | 7,760 | 7,810 | +90 | +1.2% | 48,700 |
| 2025/04/28 | 7,720 | 7,770 | 7,640 | 7,720 | +50 | +0.7% | 11,000 |
| 2025/04/25 | 7,770 | 7,770 | 7,630 | 7,670 | -30 | -0.4% | 18,600 |
| 2025/04/24 | 7,810 | 7,810 | 7,570 | 7,700 | -70 | -0.9% | 18,100 |
| 2025/04/23 | 7,930 | 7,930 | 7,690 | 7,770 | +90 | +1.2% | 26,900 |
| 2025/04/22 | 8,000 | 8,000 | 7,640 | 7,680 | -220 | -2.8% | 29,300 |
| 2025/04/21 | 7,880 | 7,910 | 7,780 | 7,900 | -20 | -0.3% | 27,900 |
| 2025/04/18 | 7,750 | 7,920 | 7,700 | 7,920 | +210 | +2.7% | 25,600 |
| 2025/04/17 | 7,670 | 7,780 | 7,600 | 7,710 | +40 | +0.5% | 19,000 |
| 2025/04/16 | 7,780 | 7,900 | 7,570 | 7,670 | -90 | -1.2% | 20,100 |
| 2025/04/15 | 7,790 | 7,850 | 7,610 | 7,760 | -10 | -0.1% | 21,100 |
| 2025/04/14 | 7,550 | 7,820 | 7,550 | 7,770 | +170 | +2.2% | 35,800 |
| 2025/04/11 | 7,120 | 7,660 | 7,120 | 7,600 | +330 | +4.5% | 51,100 |
| 2025/04/10 | 7,160 | 7,290 | 7,060 | 7,270 | +450 | +6.6% | 48,300 |
| 2025/04/09 | 6,900 | 6,930 | 6,680 | 6,820 | -80 | -1.2% | 16,200 |
| 2025/04/08 | 6,690 | 6,900 | 6,590 | 6,900 | +600 | +9.5% | 44,600 |
| 2025/04/07 | 6,490 | 6,710 | 6,250 | 6,300 | -520 | -7.6% | 51,000 |
| 2025/04/04 | 6,840 | 7,000 | 6,730 | 6,820 | -150 | -2.2% | 30,500 |
| 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 |
1～
50
件表示中 / 1621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 | 852,000円 | +18.6% | +36.3% | 0.47% | 31.11倍 | 11.61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 |
| ムゲンエステト | 213,900円 | +29.8% | +12.4% | 5.24% | 7.69倍 | 1.56倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| ディア・ライフ | 114,500円 | +70.7% | +114.8% | 5.41% | 7.33倍 | 2.06倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| 宮越ＨＤ | 123,900円 | -38.8% | -56.5% | 0.00% | 291.53倍 | 1.88倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
