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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 4,070 | 4,170 | 4,030 | 4,060 | +30 | +0.7% | 16,500 |
| 2020/07/20 | 4,100 | 4,200 | 3,980 | 4,030 | -65 | -1.6% | 17,900 |
| 2020/07/17 | 4,200 | 4,270 | 4,010 | 4,095 | -90 | -2.2% | 21,800 |
| 2020/07/16 | 4,385 | 4,465 | 4,100 | 4,185 | -130 | -3% | 24,100 |
| 2020/07/15 | 4,115 | 4,350 | 4,115 | 4,315 | +245 | +6% | 26,800 |
| 2020/07/14 | 4,180 | 4,180 | 3,945 | 4,070 | -140 | -3.3% | 52,000 |
| 2020/07/13 | 4,255 | 4,320 | 4,160 | 4,210 | -5 | -0.1% | 24,200 |
| 2020/07/10 | 4,365 | 4,465 | 4,165 | 4,215 | -115 | -2.7% | 37,000 |
| 2020/07/09 | 4,410 | 4,505 | 4,265 | 4,330 | -75 | -1.7% | 34,800 |
| 2020/07/08 | 4,580 | 4,580 | 4,350 | 4,405 | -175 | -3.8% | 37,200 |
| 2020/07/07 | 4,550 | 4,775 | 4,455 | 4,580 | +50 | +1.1% | 46,600 |
| 2020/07/06 | 4,220 | 4,600 | 4,140 | 4,530 | +240 | +5.6% | 60,200 |
| 2020/07/03 | 3,900 | 4,325 | 3,900 | 4,290 | +425 | +11% | 77,000 |
| 2020/07/02 | 3,955 | 4,150 | 3,635 | 3,865 | -20 | -0.5% | 95,700 |
| 2020/07/01 | 3,695 | 4,215 | 3,695 | 3,885 | +200 | +5.4% | 94,300 |
| 2020/06/30 | 3,900 | 3,945 | 3,590 | 3,685 | -50 | -1.3% | 48,800 |
| 2020/06/29 | 3,955 | 4,080 | 3,710 | 3,735 | -255 | -6.4% | 60,300 |
| 2020/06/26 | 4,380 | 4,425 | 3,710 | 3,990 | -320 | -7.4% | 166,400 |
| 2020/06/25 | 3,540 | 4,310 | 3,540 | 4,310 | +700 | +19.4% | 107,200 |
| 2020/06/24 | 3,585 | 3,885 | 3,550 | 3,610 | +160 | +4.6% | 101,500 |
| 2020/06/23 | 3,400 | 3,770 | 3,290 | 3,450 | +155 | +4.7% | 82,500 |
| 2020/06/22 | 3,355 | 3,355 | 3,275 | 3,295 | -60 | -1.8% | 8,200 |
| 2020/06/19 | 3,300 | 3,375 | 3,285 | 3,355 | +55 | +1.7% | 7,700 |
| 2020/06/18 | 3,330 | 3,335 | 3,250 | 3,300 | -40 | -1.2% | 6,600 |
| 2020/06/17 | 3,435 | 3,520 | 3,300 | 3,340 | -65 | -1.9% | 12,900 |
| 2020/06/16 | 3,290 | 3,415 | 3,290 | 3,405 | +170 | +5.3% | 10,300 |
| 2020/06/15 | 3,330 | 3,400 | 3,110 | 3,235 | -15 | -0.5% | 17,300 |
| 2020/06/12 | 3,045 | 3,355 | 3,010 | 3,250 | -145 | -4.3% | 23,600 |
| 2020/06/11 | 3,460 | 3,505 | 3,355 | 3,395 | -65 | -1.9% | 13,000 |
| 2020/06/10 | 3,450 | 3,520 | 3,350 | 3,460 | ±0 | ±0% | 7,200 |
| 2020/06/09 | 3,585 | 3,630 | 3,425 | 3,460 | -120 | -3.4% | 20,300 |
| 2020/06/08 | 3,560 | 3,665 | 3,505 | 3,580 | +40 | +1.1% | 15,300 |
| 2020/06/05 | 3,500 | 3,580 | 3,425 | 3,540 | +35 | +1% | 12,600 |
| 2020/06/04 | 3,630 | 3,685 | 3,430 | 3,505 | -120 | -3.3% | 21,400 |
| 2020/06/03 | 3,595 | 3,735 | 3,510 | 3,625 | +70 | +2% | 21,800 |
| 2020/06/02 | 3,395 | 3,655 | 3,395 | 3,555 | +205 | +6.1% | 34,000 |
| 2020/06/01 | 3,340 | 3,450 | 3,270 | 3,350 | +5 | +0.1% | 9,900 |
| 2020/05/29 | 3,255 | 3,415 | 3,250 | 3,345 | +90 | +2.8% | 8,700 |
| 2020/05/28 | 3,450 | 3,470 | 3,160 | 3,255 | -215 | -6.2% | 17,600 |
| 2020/05/27 | 3,440 | 3,485 | 3,380 | 3,470 | +50 | +1.5% | 6,800 |
| 2020/05/26 | 3,625 | 3,680 | 3,325 | 3,420 | -205 | -5.7% | 20,900 |
| 2020/05/25 | 3,550 | 3,640 | 3,520 | 3,625 | +180 | +5.2% | 21,400 |
| 2020/05/22 | 3,480 | 3,490 | 3,400 | 3,445 | -50 | -1.4% | 11,100 |
| 2020/05/21 | 3,460 | 3,600 | 3,325 | 3,495 | +45 | +1.3% | 25,600 |
| 2020/05/20 | 3,220 | 3,510 | 3,190 | 3,450 | +285 | +9% | 26,800 |
| 2020/05/19 | 3,360 | 3,370 | 3,135 | 3,165 | -65 | -2% | 13,900 |
| 2020/05/18 | 3,155 | 3,290 | 3,010 | 3,230 | +60 | +1.9% | 27,600 |
| 2020/05/15 | 3,155 | 3,590 | 2,910 | 3,170 | -55 | -1.7% | 88,600 |
| 2020/05/14 | 3,785 | 3,835 | 3,225 | 3,225 | -700 | -17.8% | 107,900 |
| 2020/05/13 | 3,675 | 3,940 | 3,525 | 3,925 | +135 | +3.6% | 88,200 |
1151～
1200
件表示中 / 1593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 | 660,000円 | +18.6% | +36.3% | 0.61% | 24.11倍 | 10.47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 |
| 地 主 | 183,000円 | +22.7% | -3.2% | 5.46% | 6.17倍 | 0.84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 | 92,200円 | -12.9% | -29.8% | 0.00% | 102.45倍 | 1.40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 |
| ＬＡＨＤ | 601,000円 | +14.1% | +8.1% | 5.49% | 7.25倍 | 2.06倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| ＦＪネクストＨＤ | 106,400円 | +2.6% | -20.5% | 4.70% | 6.97倍 | 0.50倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
市場注目の銘柄
チャート関連のコラム
