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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/18 | 6,510 | 6,580 | 6,450 | 6,560 | -50 | -0.8% | 15,800 |
| 2022/04/15 | 6,690 | 6,710 | 6,510 | 6,610 | -260 | -3.8% | 26,500 |
| 2022/04/14 | 6,860 | 6,910 | 6,700 | 6,870 | +10 | +0.1% | 21,200 |
| 2022/04/13 | 6,630 | 6,860 | 6,630 | 6,860 | +230 | +3.5% | 17,100 |
| 2022/04/12 | 6,640 | 6,790 | 6,540 | 6,630 | -210 | -3.1% | 29,800 |
| 2022/04/11 | 6,810 | 6,960 | 6,710 | 6,840 | -70 | -1% | 20,400 |
| 2022/04/08 | 6,580 | 6,930 | 6,550 | 6,910 | +380 | +5.8% | 31,100 |
| 2022/04/07 | 6,710 | 6,720 | 6,470 | 6,530 | -340 | -4.9% | 38,200 |
| 2022/04/06 | 6,950 | 6,980 | 6,750 | 6,870 | -150 | -2.1% | 25,500 |
| 2022/04/05 | 7,070 | 7,150 | 6,960 | 7,020 | -10 | -0.1% | 21,000 |
| 2022/04/04 | 6,920 | 7,030 | 6,680 | 7,030 | +170 | +2.5% | 22,400 |
| 2022/04/01 | 6,890 | 6,990 | 6,680 | 6,860 | -40 | -0.6% | 23,500 |
601～
650
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
