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 |
|---|---|---|---|---|---|---|---|
| 2021/05/24 | 5,860 | 5,920 | 5,510 | 5,650 | -410 | -6.8% | 81,900 |
| 2021/05/21 | 6,000 | 6,180 | 5,750 | 6,060 | +120 | +2% | 71,700 |
| 2021/05/20 | 5,600 | 5,980 | 5,600 | 5,940 | +440 | +8% | 82,900 |
| 2021/05/19 | 5,290 | 5,700 | 5,120 | 5,500 | +260 | +5% | 67,000 |
| 2021/05/18 | 5,180 | 5,310 | 5,090 | 5,240 | +160 | +3.1% | 26,000 |
| 2021/05/17 | 5,300 | 5,520 | 4,940 | 5,080 | -500 | -9% | 84,800 |
| 2021/05/14 | 5,300 | 5,740 | 5,070 | 5,580 | +410 | +7.9% | 92,500 |
| 2021/05/13 | 5,930 | 5,930 | 5,170 | 5,170 | -1,000 | -16.2% | 195,400 |
| 2021/05/12 | 5,940 | 6,290 | 5,800 | 6,170 | +130 | +2.2% | 80,600 |
| 2021/05/11 | 5,880 | 6,110 | 5,640 | 6,040 | +280 | +4.9% | 127,500 |
| 2021/05/10 | 5,100 | 5,870 | 5,080 | 5,760 | +560 | +10.8% | 162,700 |
| 2021/05/07 | 4,895 | 5,270 | 4,720 | 5,200 | +375 | +7.8% | 205,300 |
| 2021/05/06 | 4,795 | 4,825 | 4,740 | 4,825 | +700 | +17% | 41,800 |
| 2021/04/30 | 4,200 | 4,200 | 4,035 | 4,125 | -100 | -2.4% | 35,900 |
| 2021/04/28 | 4,175 | 4,250 | 4,100 | 4,225 | +20 | +0.5% | 23,700 |
| 2021/04/27 | 4,255 | 4,255 | 4,170 | 4,205 | -50 | -1.2% | 12,100 |
| 2021/04/26 | 4,375 | 4,375 | 4,250 | 4,255 | -85 | -2% | 6,100 |
| 2021/04/23 | 4,355 | 4,465 | 4,315 | 4,340 | -85 | -1.9% | 9,700 |
| 2021/04/22 | 4,355 | 4,445 | 4,335 | 4,425 | +70 | +1.6% | 10,400 |
| 2021/04/21 | 4,420 | 4,440 | 4,245 | 4,355 | -135 | -3% | 24,200 |
| 2021/04/20 | 4,665 | 4,665 | 4,465 | 4,490 | -180 | -3.9% | 16,500 |
| 2021/04/19 | 4,700 | 4,740 | 4,605 | 4,670 | -30 | -0.6% | 10,500 |
| 2021/04/16 | 4,620 | 4,780 | 4,620 | 4,700 | +105 | +2.3% | 18,900 |
| 2021/04/15 | 4,660 | 4,685 | 4,570 | 4,595 | -65 | -1.4% | 11,800 |
| 2021/04/14 | 4,615 | 4,755 | 4,550 | 4,660 | +55 | +1.2% | 26,200 |
| 2021/04/13 | 4,690 | 4,715 | 4,575 | 4,605 | -145 | -3.1% | 21,900 |
| 2021/04/12 | 4,645 | 4,875 | 4,630 | 4,750 | +140 | +3% | 37,300 |
| 2021/04/09 | 4,560 | 4,765 | 4,450 | 4,610 | +50 | +1.1% | 37,900 |
| 2021/04/08 | 4,480 | 4,595 | 4,360 | 4,560 | +85 | +1.9% | 18,600 |
| 2021/04/07 | 4,285 | 4,500 | 4,285 | 4,475 | +190 | +4.4% | 14,300 |
| 2021/04/06 | 4,330 | 4,345 | 4,210 | 4,285 | -110 | -2.5% | 11,500 |
| 2021/04/05 | 4,505 | 4,545 | 4,340 | 4,395 | -105 | -2.3% | 20,300 |
| 2021/04/02 | 4,565 | 4,590 | 4,460 | 4,500 | +5 | +0.1% | 14,100 |
| 2021/04/01 | 4,340 | 4,570 | 4,340 | 4,495 | +150 | +3.5% | 27,800 |
| 2021/03/31 | 4,265 | 4,390 | 4,200 | 4,345 | +30 | +0.7% | 19,200 |
| 2021/03/30 | 4,070 | 4,320 | 4,055 | 4,315 | +195 | +4.7% | 23,100 |
| 2021/03/29 | 4,305 | 4,305 | 4,090 | 4,120 | -170 | -4% | 31,000 |
| 2021/03/26 | 4,225 | 4,355 | 4,160 | 4,290 | +65 | +1.5% | 13,300 |
| 2021/03/25 | 4,190 | 4,305 | 3,990 | 4,225 | -105 | -2.4% | 40,300 |
| 2021/03/24 | 4,395 | 4,435 | 4,270 | 4,330 | -150 | -3.3% | 21,400 |
| 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 |
951～
1000
件表示中 / 1596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 | 682,000円 | +18.6% | +36.3% | 0.59% | 24.91倍 | 10.82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 |
| ロードスター | 211,900円 | +39.2% | +8.7% | 3.92% | 4.59倍 | 1.40倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ディア・ライフ | 99,900円 | +7.1% | +114.8% | 6.21% | 6.40倍 | 1.76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 |
| 地 主 | 186,800円 | +22.7% | -3.2% | 5.35% | 6.29倍 | 0.86倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| 宮越ＨＤ | 99,000円 | -12.9% | -29.8% | 0.00% | 110.00倍 | 1.50倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
