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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 5,690 | 5,700 | 5,380 | 5,530 | -10 | -0.2% | 3,600 |
2020/10/27 | 5,160 | 5,610 | 5,130 | 5,540 | +180 | +3.4% | 11,500 |
2020/10/26 | 5,690 | 5,820 | 5,270 | 5,360 | -170 | -3.1% | 17,900 |
2020/10/23 | 5,640 | 5,670 | 5,200 | 5,530 | -260 | -4.5% | 22,300 |
2020/10/22 | 6,250 | 6,440 | 5,660 | 5,790 | -440 | -7.1% | 34,600 |
2020/10/21 | 6,270 | 6,290 | 6,030 | 6,230 | -20 | -0.3% | 11,000 |
2020/10/20 | 6,100 | 6,260 | 6,070 | 6,250 | +140 | +2.3% | 3,000 |
2020/10/19 | 6,020 | 6,190 | 5,980 | 6,110 | +80 | +1.3% | 6,700 |
2020/10/16 | 6,380 | 6,450 | 5,760 | 6,030 | -350 | -5.5% | 21,600 |
2020/10/15 | 6,300 | 6,460 | 6,230 | 6,380 | +40 | +0.6% | 8,700 |
2020/10/14 | 6,210 | 6,390 | 6,200 | 6,340 | +190 | +3.1% | 6,000 |
2020/10/13 | 6,330 | 6,330 | 6,130 | 6,150 | -180 | -2.8% | 9,700 |
2020/10/12 | 6,450 | 6,500 | 6,120 | 6,330 | -20 | -0.3% | 10,200 |
2020/10/09 | 6,150 | 6,350 | 6,060 | 6,350 | +200 | +3.3% | 6,500 |
2020/10/08 | 6,030 | 6,420 | 6,010 | 6,150 | +120 | +2% | 13,600 |
2020/10/07 | 6,200 | 6,200 | 5,860 | 6,030 | -180 | -2.9% | 18,500 |
2020/10/06 | 6,270 | 6,320 | 6,100 | 6,210 | -60 | -1% | 4,500 |
2020/10/05 | 6,170 | 6,340 | 6,130 | 6,270 | +170 | +2.8% | 12,900 |
2020/10/02 | 6,590 | 6,600 | 6,000 | 6,100 | - | - | 25,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 6,520 | 6,550 | 6,310 | 6,410 | -100 | -1.5% | 20,500 |
2020/09/29 | 6,430 | 7,130 | 6,310 | 6,510 | +80 | +1.2% | 46,600 |
2020/09/28 | 6,470 | 6,770 | 6,100 | 6,430 | +340 | +5.6% | 50,100 |
2020/09/25 | 5,650 | 6,180 | 5,650 | 6,090 | +480 | +8.6% | 36,300 |
2020/09/24 | 5,680 | 6,060 | 5,500 | 5,610 | -70 | -1.2% | 34,500 |
2020/09/23 | 5,400 | 5,730 | 5,400 | 5,680 | +290 | +5.4% | 12,500 |
2020/09/18 | 5,300 | 5,400 | 5,280 | 5,390 | +60 | +1.1% | 10,000 |
2020/09/17 | 5,400 | 5,430 | 5,270 | 5,330 | +10 | +0.2% | 5,500 |
2020/09/16 | 5,480 | 5,600 | 5,250 | 5,320 | -140 | -2.6% | 14,400 |
2020/09/15 | 5,320 | 5,500 | 5,160 | 5,460 | +240 | +4.6% | 14,900 |
2020/09/14 | 5,330 | 5,330 | 5,110 | 5,220 | -110 | -2.1% | 19,700 |
2020/09/11 | 5,070 | 5,360 | 4,875 | 5,330 | +270 | +5.3% | 16,200 |
2020/09/10 | 5,430 | 5,430 | 5,020 | 5,060 | -190 | -3.6% | 23,800 |
2020/09/09 | 5,250 | 5,440 | 5,220 | 5,250 | -160 | -3% | 11,900 |
2020/09/08 | 5,640 | 5,640 | 5,210 | 5,410 | +70 | +1.3% | 15,400 |
2020/09/07 | 5,550 | 5,960 | 5,280 | 5,340 | +90 | +1.7% | 55,400 |
2020/09/04 | 5,290 | 5,430 | 5,150 | 5,250 | -310 | -5.6% | 56,100 |
2020/09/03 | 5,070 | 5,560 | 4,890 | 5,560 | +705 | +14.5% | 63,600 |
2020/09/02 | 4,855 | 4,945 | 4,725 | 4,855 | +15 | +0.3% | 18,300 |
2020/09/01 | 5,000 | 5,050 | 4,800 | 4,840 | -20 | -0.4% | 11,800 |
2020/08/31 | 4,610 | 5,010 | 4,600 | 4,860 | +400 | +9% | 25,700 |
2020/08/28 | 4,750 | 4,750 | 4,300 | 4,460 | -270 | -5.7% | 39,400 |
2020/08/27 | 5,050 | 5,110 | 4,600 | 4,730 | -250 | -5% | 17,500 |
2020/08/26 | 4,940 | 5,110 | 4,835 | 4,980 | +110 | +2.3% | 16,900 |
2020/08/25 | 5,110 | 5,160 | 4,820 | 4,870 | -210 | -4.1% | 29,500 |
2020/08/24 | 5,140 | 5,600 | 5,010 | 5,080 | -40 | -0.8% | 40,800 |
2020/08/21 | 4,820 | 5,230 | 4,695 | 5,120 | +470 | +10.1% | 43,600 |
2020/08/20 | 4,740 | 4,770 | 4,550 | 4,650 | -90 | -1.9% | 16,400 |
2020/08/19 | 4,780 | 4,935 | 4,740 | 4,740 | +40 | +0.9% | 19,700 |
2020/08/18 | 4,620 | 4,770 | 4,540 | 4,700 | +190 | +4.2% | 23,500 |
901~
950
件表示中 / 1409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 | 585,000円 | +20.9% | +40.0% | 0.43% | 29.80倍 | 11.44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 | 116,100円 | +12.3% | +5.3% | 5.00% | 8.09倍 | 1.06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 |
青山財産 | 148,600円 | +5.3% | +1.2% | 3.10% | 16.18倍 | 3.81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 | 62,400円 | - | - | 4.81% | 12.14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 |
空港施設 | 60,500円 | +13.4% | +0.9% | 2.98% | 13.87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