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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,400 | 4,535 | 4,380 | 4,480 | +120 | +2.8% | 17,500 |
| 2021/03/22 | 4,590 | 4,590 | 4,330 | 4,360 | -270 | -5.8% | 38,700 |
| 2021/03/19 | 4,740 | 4,740 | 4,550 | 4,630 | -100 | -2.1% | 23,300 |
| 2021/03/18 | 4,815 | 4,830 | 4,705 | 4,730 | -15 | -0.3% | 10,600 |
| 2021/03/17 | 4,500 | 4,830 | 4,500 | 4,745 | +175 | +3.8% | 29,600 |
| 2021/03/16 | 4,630 | 4,700 | 4,470 | 4,570 | -60 | -1.3% | 17,600 |
| 2021/03/15 | 4,610 | 4,675 | 4,510 | 4,630 | -50 | -1.1% | 21,800 |
| 2021/03/12 | 4,865 | 4,865 | 4,610 | 4,680 | -15 | -0.3% | 41,300 |
| 2021/03/11 | 4,470 | 4,780 | 4,470 | 4,695 | +215 | +4.8% | 53,700 |
| 2021/03/10 | 4,340 | 4,545 | 4,300 | 4,480 | +265 | +6.3% | 53,200 |
| 2021/03/09 | 4,100 | 4,285 | 3,960 | 4,215 | +95 | +2.3% | 37,100 |
| 2021/03/08 | 4,350 | 4,355 | 4,080 | 4,120 | -170 | -4% | 36,000 |
| 2021/03/05 | 4,195 | 4,305 | 3,930 | 4,290 | +50 | +1.2% | 67,300 |
| 2021/03/04 | 4,400 | 4,440 | 4,080 | 4,240 | -160 | -3.6% | 60,000 |
| 2021/03/03 | 4,350 | 4,405 | 4,195 | 4,400 | +95 | +2.2% | 34,900 |
| 2021/03/02 | 4,300 | 4,475 | 4,175 | 4,305 | +105 | +2.5% | 67,700 |
| 2021/03/01 | 4,060 | 4,205 | 3,975 | 4,200 | +180 | +4.5% | 39,300 |
| 2021/02/26 | 3,905 | 4,060 | 3,810 | 4,020 | -80 | -2% | 63,300 |
| 2021/02/25 | 3,935 | 4,140 | 3,920 | 4,100 | +300 | +7.9% | 55,600 |
| 2021/02/24 | 3,950 | 3,970 | 3,800 | 3,800 | -195 | -4.9% | 47,800 |
| 2021/02/22 | 3,870 | 4,060 | 3,870 | 3,995 | +130 | +3.4% | 35,200 |
| 2021/02/19 | 4,075 | 4,075 | 3,760 | 3,865 | -210 | -5.2% | 63,400 |
| 2021/02/18 | 4,000 | 4,135 | 3,985 | 4,075 | +25 | +0.6% | 33,700 |
| 2021/02/17 | 4,010 | 4,075 | 3,855 | 4,050 | +20 | +0.5% | 49,900 |
| 2021/02/16 | 3,955 | 4,150 | 3,925 | 4,030 | +145 | +3.7% | 81,100 |
| 2021/02/15 | 3,940 | 3,980 | 3,795 | 3,885 | -35 | -0.9% | 57,200 |
| 2021/02/12 | 3,865 | 4,010 | 3,865 | 3,920 | +60 | +1.6% | 80,000 |
| 2021/02/10 | 3,795 | 3,970 | 3,725 | 3,860 | +135 | +3.6% | 95,800 |
| 2021/02/09 | 3,760 | 3,775 | 3,570 | 3,725 | -80 | -2.1% | 101,400 |
| 2021/02/08 | 3,590 | 3,850 | 3,590 | 3,805 | +285 | +8.1% | 125,300 |
| 2021/02/05 | 3,550 | 3,645 | 3,500 | 3,520 | +20 | +0.6% | 54,300 |
| 2021/02/04 | 3,630 | 3,700 | 3,455 | 3,500 | -180 | -4.9% | 89,700 |
| 2021/02/03 | 3,605 | 3,740 | 3,595 | 3,680 | +85 | +2.4% | 81,700 |
| 2021/02/02 | 3,500 | 3,660 | 3,500 | 3,595 | +160 | +4.7% | 92,200 |
| 2021/02/01 | 3,555 | 3,645 | 3,400 | 3,435 | -215 | -5.9% | 114,500 |
| 2021/01/29 | 3,825 | 3,840 | 3,345 | 3,650 | -245 | -6.3% | 293,200 |
| 2021/01/28 | 4,035 | 4,200 | 3,895 | 3,895 | -5,295 | -57.6% | 275,700 |
| 2021/01/27 | 9,450 | 9,560 | 8,950 | 9,190 | -160 | -1.7% | 49,300 |
| 2021/01/26 | 9,450 | 9,470 | 9,130 | 9,350 | ±0 | ±0% | 24,000 |
| 2021/01/25 | 9,860 | 9,860 | 9,290 | 9,350 | -460 | -4.7% | 40,700 |
| 2021/01/22 | 9,800 | 10,370 | 9,800 | 9,810 | -60 | -0.6% | 35,000 |
| 2021/01/21 | 9,750 | 10,720 | 9,600 | 9,870 | +220 | +2.3% | 78,300 |
| 2021/01/20 | 9,520 | 9,650 | 9,380 | 9,650 | +160 | +1.7% | 10,100 |
| 2021/01/19 | 9,700 | 9,750 | 9,370 | 9,490 | +10 | +0.1% | 12,300 |
| 2021/01/18 | 9,500 | 9,850 | 9,420 | 9,480 | -220 | -2.3% | 27,600 |
| 2021/01/15 | 9,260 | 9,780 | 9,260 | 9,700 | +550 | +6% | 26,300 |
| 2021/01/14 | 9,200 | 9,440 | 9,080 | 9,150 | +80 | +0.9% | 19,900 |
| 2021/01/13 | 9,080 | 9,140 | 8,940 | 9,070 | +140 | +1.6% | 9,400 |
| 2021/01/12 | 9,110 | 9,230 | 8,860 | 8,930 | -180 | -2% | 11,500 |
| 2021/01/08 | 8,720 | 9,250 | 8,720 | 9,110 | +460 | +5.3% | 21,000 |
901～
950
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
