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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,690 | 8,690 | 8,430 | 8,450 | -240 | -2.8% | 14,800 |
| 2022/08/25 | 8,770 | 8,910 | 8,650 | 8,690 | +70 | +0.8% | 16,500 |
| 2022/08/24 | 8,650 | 8,750 | 8,540 | 8,620 | +60 | +0.7% | 9,800 |
| 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 |
551～
600
件表示中 / 1506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 | 789,000円 | +18.6% | +36.3% | 0.51% | 28.79倍 | 12.51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 | 214,600円 | +18.6% | +55.5% | 4.29% | 9.30倍 | 1.70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 |
| 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 |
| ディア・ライフ | 105,500円 | - | - | 5.88% | - | 1.86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 | 39,800円 | -41.2% | -71.2% | 4.52% | 47.84倍 | 2.36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
