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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 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 |
| 2022/06/10 | 6,540 | 6,600 | 6,450 | 6,560 | -100 | -1.5% | 20,600 |
| 2022/06/09 | 6,700 | 6,700 | 6,550 | 6,660 | -70 | -1% | 18,000 |
| 2022/06/08 | 6,650 | 6,760 | 6,650 | 6,730 | +140 | +2.1% | 12,200 |
| 2022/06/07 | 6,790 | 6,800 | 6,550 | 6,590 | -220 | -3.2% | 34,200 |
| 2022/06/06 | 6,930 | 6,930 | 6,710 | 6,810 | -210 | -3% | 38,200 |
| 2022/06/03 | 7,280 | 7,280 | 6,910 | 7,020 | -120 | -1.7% | 40,100 |
| 2022/06/02 | 7,210 | 7,230 | 7,050 | 7,140 | -100 | -1.4% | 22,300 |
| 2022/06/01 | 7,560 | 7,560 | 7,230 | 7,240 | -280 | -3.7% | 31,800 |
| 2022/05/31 | 7,360 | 7,540 | 7,240 | 7,520 | +150 | +2% | 33,600 |
| 2022/05/30 | 7,390 | 7,440 | 7,260 | 7,370 | +120 | +1.7% | 29,800 |
| 2022/05/27 | 7,230 | 7,280 | 6,940 | 7,250 | +160 | +2.3% | 28,600 |
| 2022/05/26 | 6,990 | 7,120 | 6,830 | 7,090 | +300 | +4.4% | 24,300 |
| 2022/05/25 | 7,230 | 7,250 | 6,780 | 6,790 | -330 | -4.6% | 42,600 |
| 2022/05/24 | 7,120 | 7,330 | 6,960 | 7,120 | +20 | +0.3% | 36,000 |
| 2022/05/23 | 7,460 | 7,520 | 7,100 | 7,100 | -270 | -3.7% | 33,600 |
| 2022/05/20 | 7,740 | 7,770 | 7,310 | 7,370 | -130 | -1.7% | 57,200 |
| 2022/05/19 | 7,410 | 7,750 | 7,410 | 7,500 | -120 | -1.6% | 37,300 |
| 2022/05/18 | 7,750 | 7,950 | 7,460 | 7,620 | +320 | +4.4% | 77,000 |
| 2022/05/17 | 7,640 | 7,640 | 7,220 | 7,300 | -360 | -4.7% | 72,900 |
| 2022/05/16 | 7,810 | 8,160 | 7,550 | 7,660 | ±0 | ±0% | 60,200 |
| 2022/05/13 | 6,980 | 7,720 | 6,890 | 7,660 | +940 | +14% | 123,700 |
| 2022/05/12 | 6,750 | 7,110 | 6,630 | 6,720 | -210 | -3% | 64,000 |
| 2022/05/11 | 6,690 | 6,990 | 6,500 | 6,930 | +140 | +2.1% | 85,400 |
| 2022/05/10 | 6,390 | 6,820 | 6,250 | 6,790 | +400 | +6.3% | 72,200 |
| 2022/05/09 | 7,260 | 7,280 | 6,390 | 6,390 | -1,070 | -14.3% | 166,000 |
| 2022/05/06 | 7,650 | 7,830 | 7,160 | 7,460 | +100 | +1.4% | 213,000 |
| 2022/05/02 | 7,060 | 7,360 | 7,000 | 7,360 | +1,000 | +15.7% | 84,100 |
| 2022/04/28 | 6,640 | 6,670 | 6,250 | 6,360 | -270 | -4.1% | 57,700 |
| 2022/04/27 | 6,540 | 6,650 | 6,430 | 6,630 | -40 | -0.6% | 30,400 |
| 2022/04/26 | 6,530 | 6,670 | 6,420 | 6,670 | +330 | +5.2% | 26,800 |
| 2022/04/25 | 5,980 | 6,440 | 5,960 | 6,340 | +260 | +4.3% | 24,000 |
| 2022/04/22 | 6,130 | 6,220 | 6,030 | 6,080 | -200 | -3.2% | 43,000 |
| 2022/04/21 | 6,570 | 6,570 | 6,220 | 6,280 | -340 | -5.1% | 54,900 |
| 2022/04/20 | 6,600 | 6,640 | 6,490 | 6,620 | +60 | +0.9% | 17,600 |
| 2022/04/19 | 6,520 | 6,580 | 6,480 | 6,560 | ±0 | ±0% | 7,500 |
551～
600
件表示中 / 1468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 | 640,000円 | +20.9% | +40.0% | 0.39% | 32.60倍 | 12.52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 |
| フージャース | 107,100円 | +12.3% | +5.3% | 5.42% | 7.47倍 | 0.98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 |
| ディア・ライフ | 86,000円 | +7.7% | -25.5% | 5.47% | 11.83倍 | 1.69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 | 138,900円 | +5.3% | +1.2% | 3.31% | 15.13倍 | 3.30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 |
| タスキＨＤ | 62,800円 | - | - | 4.78% | 11.35倍 | - |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
市場注目の銘柄
チャート関連のコラム
