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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 7,690 | 7,750 | 7,590 | 7,730 | +60 | +0.8% | 24,300 |
| 2024/11/20 | 7,350 | 7,690 | 7,330 | 7,670 | +320 | +4.4% | 64,700 |
| 2024/11/19 | 7,370 | 7,400 | 7,220 | 7,350 | +30 | +0.4% | 49,300 |
| 2024/11/18 | 7,380 | 7,390 | 7,050 | 7,320 | -80 | -1.1% | 81,900 |
| 2024/11/15 | 6,820 | 7,400 | 6,750 | 7,400 | +680 | +10.1% | 189,000 |
| 2024/11/14 | 6,620 | 6,720 | 6,460 | 6,720 | +1,000 | +17.5% | 182,000 |
| 2024/11/13 | 5,730 | 5,810 | 5,630 | 5,720 | +30 | +0.5% | 77,300 |
| 2024/11/12 | 5,640 | 5,730 | 5,570 | 5,690 | +60 | +1.1% | 24,700 |
| 2024/11/11 | 5,630 | 5,670 | 5,540 | 5,630 | -80 | -1.4% | 12,200 |
| 2024/11/08 | 5,660 | 5,780 | 5,660 | 5,710 | +50 | +0.9% | 15,600 |
| 2024/11/07 | 5,580 | 5,690 | 5,530 | 5,660 | +130 | +2.4% | 16,800 |
| 2024/11/06 | 5,580 | 5,640 | 5,450 | 5,530 | -30 | -0.5% | 29,300 |
| 2024/11/05 | 5,630 | 5,650 | 5,530 | 5,560 | ±0 | ±0% | 13,900 |
| 2024/11/01 | 5,820 | 5,840 | 5,560 | 5,560 | -340 | -5.8% | 29,000 |
| 2024/10/31 | 5,840 | 5,950 | 5,800 | 5,900 | -20 | -0.3% | 12,600 |
| 2024/10/30 | 5,980 | 5,980 | 5,840 | 5,920 | -40 | -0.7% | 9,600 |
| 2024/10/29 | 5,810 | 5,980 | 5,810 | 5,960 | +80 | +1.4% | 6,600 |
| 2024/10/28 | 5,700 | 5,890 | 5,700 | 5,880 | +180 | +3.2% | 8,700 |
| 2024/10/25 | 5,840 | 5,840 | 5,670 | 5,700 | -40 | -0.7% | 13,600 |
| 2024/10/24 | 5,870 | 5,870 | 5,730 | 5,740 | -130 | -2.2% | 14,000 |
| 2024/10/23 | 5,870 | 5,870 | 5,740 | 5,870 | -40 | -0.7% | 9,300 |
| 2024/10/22 | 6,040 | 6,040 | 5,840 | 5,910 | -220 | -3.6% | 16,800 |
| 2024/10/21 | 5,940 | 6,130 | 5,920 | 6,130 | +130 | +2.2% | 8,900 |
| 2024/10/18 | 6,090 | 6,090 | 5,980 | 6,000 | +10 | +0.2% | 8,400 |
| 2024/10/17 | 6,190 | 6,210 | 5,960 | 5,990 | -240 | -3.9% | 17,600 |
| 2024/10/16 | 6,150 | 6,300 | 6,120 | 6,230 | +110 | +1.8% | 14,400 |
| 2024/10/15 | 6,190 | 6,210 | 6,070 | 6,120 | -50 | -0.8% | 7,200 |
| 2024/10/11 | 6,080 | 6,170 | 6,080 | 6,170 | +90 | +1.5% | 5,700 |
| 2024/10/10 | 6,150 | 6,170 | 6,020 | 6,080 | -50 | -0.8% | 11,600 |
| 2024/10/09 | 6,090 | 6,130 | 6,050 | 6,130 | +40 | +0.7% | 7,100 |
| 2024/10/08 | 6,130 | 6,150 | 6,010 | 6,090 | -80 | -1.3% | 13,000 |
| 2024/10/07 | 6,280 | 6,300 | 6,160 | 6,170 | -50 | -0.8% | 10,500 |
| 2024/10/04 | 6,310 | 6,420 | 6,220 | 6,220 | -50 | -0.8% | 17,900 |
| 2024/10/03 | 6,340 | 6,340 | 6,220 | 6,270 | +80 | +1.3% | 6,700 |
| 2024/10/02 | 6,340 | 6,340 | 6,120 | 6,190 | -150 | -2.4% | 15,200 |
| 2024/10/01 | 6,320 | 6,420 | 6,280 | 6,340 | -10 | -0.2% | 11,800 |
| 2024/09/30 | 6,280 | 6,480 | 6,230 | 6,350 | -50 | -0.8% | 17,700 |
| 2024/09/27 | 6,290 | 6,460 | 6,280 | 6,400 | +290 | +4.7% | 30,600 |
| 2024/09/26 | 6,080 | 6,130 | 6,040 | 6,110 | -20 | -0.3% | 10,600 |
| 2024/09/25 | 6,180 | 6,190 | 6,040 | 6,130 | -140 | -2.2% | 15,900 |
| 2024/09/24 | 6,300 | 6,300 | 6,140 | 6,270 | +70 | +1.1% | 18,000 |
| 2024/09/20 | 6,380 | 6,380 | 6,200 | 6,200 | -120 | -1.9% | 12,700 |
| 2024/09/19 | 6,360 | 6,380 | 6,240 | 6,320 | +50 | +0.8% | 12,100 |
| 2024/09/18 | 6,330 | 6,390 | 6,180 | 6,270 | -30 | -0.5% | 17,200 |
| 2024/09/17 | 6,340 | 6,400 | 6,070 | 6,300 | +60 | +1% | 23,500 |
| 2024/09/13 | 6,170 | 6,270 | 6,130 | 6,240 | +120 | +2% | 25,100 |
| 2024/09/12 | 6,050 | 6,180 | 6,040 | 6,120 | +270 | +4.6% | 27,100 |
| 2024/09/11 | 5,880 | 6,000 | 5,710 | 5,850 | -10 | -0.2% | 19,600 |
| 2024/09/10 | 5,750 | 5,860 | 5,690 | 5,860 | +190 | +3.4% | 9,600 |
| 2024/09/09 | 5,550 | 5,790 | 5,530 | 5,670 | -110 | -1.9% | 24,100 |
1～
50
件表示中 / 1505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 | 773,000円 | +18.6% | +36.3% | 0.52% | 28.21倍 | 12.25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 |
| 三交ＧＨＤ | 48,100円 | +3.9% | -0.5% | 2.91% | 9.27倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| エリアリンク | 193,300円 | +8.6% | +11.4% | 2.22% | 15.94倍 | 1.91倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ディア・ライフ | 103,700円 | - | - | 5.98% | - | 1.82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 |
| ＪＡＬＣＯ ＨＤ | 39,400円 | -41.2% | -71.2% | 4.57% | 47.36倍 | 2.33倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
