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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 8,250 | 8,640 | 8,080 | 8,560 | +270 | +3.3% | 33,300 |
| 2022/08/22 | 8,280 | 8,420 | 8,230 | 8,290 | -220 | -2.6% | 24,600 |
| 2022/08/19 | 8,740 | 8,880 | 8,480 | 8,510 | -330 | -3.7% | 28,500 |
| 2022/08/18 | 8,400 | 8,850 | 8,310 | 8,840 | +400 | +4.7% | 26,200 |
| 2022/08/17 | 8,470 | 8,510 | 8,200 | 8,440 | -10 | -0.1% | 25,500 |
| 2022/08/16 | 7,960 | 8,510 | 7,960 | 8,450 | +490 | +6.2% | 45,500 |
| 2022/08/15 | 8,020 | 8,080 | 7,830 | 7,960 | -160 | -2% | 30,500 |
| 2022/08/12 | 8,320 | 8,340 | 8,090 | 8,120 | -60 | -0.7% | 12,000 |
| 2022/08/10 | 8,150 | 8,320 | 7,940 | 8,180 | -160 | -1.9% | 31,900 |
| 2022/08/09 | 7,750 | 8,380 | 7,750 | 8,340 | +650 | +8.5% | 62,400 |
| 2022/08/08 | 7,440 | 7,690 | 7,320 | 7,690 | +250 | +3.4% | 31,000 |
| 2022/08/05 | 7,660 | 7,750 | 7,350 | 7,440 | -250 | -3.3% | 26,100 |
| 2022/08/04 | 7,620 | 7,880 | 7,620 | 7,690 | +90 | +1.2% | 31,700 |
| 2022/08/03 | 7,110 | 8,230 | 7,070 | 7,600 | +490 | +6.9% | 168,100 |
| 2022/08/02 | 6,830 | 7,270 | 6,830 | 7,110 | +290 | +4.3% | 68,600 |
| 2022/08/01 | 6,680 | 7,050 | 6,650 | 6,820 | -610 | -8.2% | 106,900 |
| 2022/07/29 | 7,390 | 7,520 | 7,090 | 7,430 | +80 | +1.1% | 61,800 |
| 2022/07/28 | 7,380 | 7,520 | 7,310 | 7,350 | +100 | +1.4% | 28,200 |
| 2022/07/27 | 7,370 | 7,370 | 7,170 | 7,250 | -120 | -1.6% | 15,700 |
| 2022/07/26 | 7,090 | 7,440 | 7,050 | 7,370 | +280 | +3.9% | 18,900 |
| 2022/07/25 | 7,230 | 7,230 | 7,050 | 7,090 | -190 | -2.6% | 18,500 |
| 2022/07/22 | 7,350 | 7,350 | 7,110 | 7,280 | -60 | -0.8% | 22,100 |
| 2022/07/21 | 7,290 | 7,410 | 7,290 | 7,340 | +30 | +0.4% | 12,300 |
| 2022/07/20 | 7,410 | 7,490 | 7,270 | 7,310 | -10 | -0.1% | 16,500 |
| 2022/07/19 | 7,270 | 7,430 | 7,060 | 7,320 | +40 | +0.5% | 13,800 |
| 2022/07/15 | 7,380 | 7,430 | 7,230 | 7,280 | -30 | -0.4% | 11,200 |
| 2022/07/14 | 7,330 | 7,470 | 7,280 | 7,310 | -10 | -0.1% | 12,700 |
| 2022/07/13 | 7,530 | 7,530 | 7,290 | 7,320 | -190 | -2.5% | 21,000 |
| 2022/07/12 | 7,750 | 7,810 | 7,510 | 7,510 | -330 | -4.2% | 19,100 |
| 2022/07/11 | 7,620 | 7,980 | 7,620 | 7,840 | +300 | +4% | 24,000 |
| 2022/07/08 | 7,500 | 7,750 | 7,240 | 7,540 | +50 | +0.7% | 49,900 |
| 2022/07/07 | 7,740 | 7,740 | 7,470 | 7,490 | -210 | -2.7% | 11,800 |
| 2022/07/06 | 7,750 | 7,930 | 7,450 | 7,700 | -20 | -0.3% | 18,600 |
| 2022/07/05 | 7,120 | 7,790 | 7,120 | 7,720 | +600 | +8.4% | 38,600 |
| 2022/07/04 | 7,210 | 7,240 | 7,060 | 7,120 | -10 | -0.1% | 15,900 |
| 2022/07/01 | 7,300 | 7,450 | 6,940 | 7,130 | -100 | -1.4% | 54,300 |
| 2022/06/30 | 7,270 | 7,380 | 7,150 | 7,230 | -50 | -0.7% | 20,900 |
| 2022/06/29 | 7,990 | 7,990 | 7,250 | 7,280 | -860 | -10.6% | 87,200 |
| 2022/06/28 | 7,310 | 8,180 | 7,230 | 8,140 | +850 | +11.7% | 111,500 |
| 2022/06/27 | 7,240 | 7,360 | 7,100 | 7,290 | +10 | +0.1% | 31,600 |
| 2022/06/24 | 7,040 | 7,280 | 7,010 | 7,280 | +340 | +4.9% | 63,700 |
| 2022/06/23 | 6,600 | 7,000 | 6,600 | 6,940 | +440 | +6.8% | 63,300 |
| 2022/06/22 | 6,430 | 6,530 | 6,230 | 6,500 | +20 | +0.3% | 30,100 |
| 2022/06/21 | 6,180 | 6,520 | 6,170 | 6,480 | +370 | +6.1% | 32,700 |
| 2022/06/20 | 5,980 | 6,170 | 5,900 | 6,110 | +230 | +3.9% | 36,400 |
| 2022/06/17 | 5,820 | 5,940 | 5,730 | 5,880 | -70 | -1.2% | 34,400 |
| 2022/06/16 | 6,280 | 6,280 | 5,950 | 5,950 | -70 | -1.2% | 28,900 |
| 2022/06/15 | 6,250 | 6,250 | 6,020 | 6,020 | -250 | -4% | 22,400 |
| 2022/06/14 | 6,270 | 6,330 | 6,140 | 6,270 | -200 | -3.1% | 34,200 |
| 2022/06/13 | 6,380 | 6,530 | 6,340 | 6,470 | -90 | -1.4% | 23,100 |
451～
500
件表示中 / 1403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 | 604,000円 | +20.9% | +40.0% | 0.41% | 30.76倍 | 11.81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 |
| ディア・ライフ | 91,500円 | +14.9% | +21.3% | 5.03% | 7.85倍 | 1.81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 |
| 青山財産 | 151,600円 | +5.3% | +1.2% | 3.03% | 16.50倍 | 3.89倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| ミガロＨＤ | 438,500円 | +17.2% | +2.8% | 1.09% | 25.60倍 | 3.09倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 空港施設 | 60,200円 | +13.4% | +0.9% | 2.99% | 13.78倍 | 0.52倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム
