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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,630 | 5,650 | 5,530 | 5,560 | ±0 | ±0% | 13,900 |
| 2024/11/01 | 5,820 | 5,840 | 5,560 | 5,560 | -340 | -5.8% | 29,000 |
| 2024/10/31 | 5,840 | 5,950 | 5,800 | 5,900 | -20 | -0.3% | 12,600 |
| 2024/10/30 | 5,980 | 5,980 | 5,840 | 5,920 | -40 | -0.7% | 9,600 |
| 2024/10/29 | 5,810 | 5,980 | 5,810 | 5,960 | +80 | +1.4% | 6,600 |
| 2024/10/28 | 5,700 | 5,890 | 5,700 | 5,880 | +180 | +3.2% | 8,700 |
| 2024/10/25 | 5,840 | 5,840 | 5,670 | 5,700 | -40 | -0.7% | 13,600 |
| 2024/10/24 | 5,870 | 5,870 | 5,730 | 5,740 | -130 | -2.2% | 14,000 |
| 2024/10/23 | 5,870 | 5,870 | 5,740 | 5,870 | -40 | -0.7% | 9,300 |
| 2024/10/22 | 6,040 | 6,040 | 5,840 | 5,910 | -220 | -3.6% | 16,800 |
| 2024/10/21 | 5,940 | 6,130 | 5,920 | 6,130 | +130 | +2.2% | 8,900 |
| 2024/10/18 | 6,090 | 6,090 | 5,980 | 6,000 | +10 | +0.2% | 8,400 |
| 2024/10/17 | 6,190 | 6,210 | 5,960 | 5,990 | -240 | -3.9% | 17,600 |
| 2024/10/16 | 6,150 | 6,300 | 6,120 | 6,230 | +110 | +1.8% | 14,400 |
| 2024/10/15 | 6,190 | 6,210 | 6,070 | 6,120 | -50 | -0.8% | 7,200 |
| 2024/10/11 | 6,080 | 6,170 | 6,080 | 6,170 | +90 | +1.5% | 5,700 |
| 2024/10/10 | 6,150 | 6,170 | 6,020 | 6,080 | -50 | -0.8% | 11,600 |
| 2024/10/09 | 6,090 | 6,130 | 6,050 | 6,130 | +40 | +0.7% | 7,100 |
| 2024/10/08 | 6,130 | 6,150 | 6,010 | 6,090 | -80 | -1.3% | 13,000 |
| 2024/10/07 | 6,280 | 6,300 | 6,160 | 6,170 | -50 | -0.8% | 10,500 |
| 2024/10/04 | 6,310 | 6,420 | 6,220 | 6,220 | -50 | -0.8% | 17,900 |
| 2024/10/03 | 6,340 | 6,340 | 6,220 | 6,270 | +80 | +1.3% | 6,700 |
| 2024/10/02 | 6,340 | 6,340 | 6,120 | 6,190 | -150 | -2.4% | 15,200 |
| 2024/10/01 | 6,320 | 6,420 | 6,280 | 6,340 | -10 | -0.2% | 11,800 |
| 2024/09/30 | 6,280 | 6,480 | 6,230 | 6,350 | -50 | -0.8% | 17,700 |
| 2024/09/27 | 6,290 | 6,460 | 6,280 | 6,400 | +290 | +4.7% | 30,600 |
| 2024/09/26 | 6,080 | 6,130 | 6,040 | 6,110 | -20 | -0.3% | 10,600 |
| 2024/09/25 | 6,180 | 6,190 | 6,040 | 6,130 | -140 | -2.2% | 15,900 |
| 2024/09/24 | 6,300 | 6,300 | 6,140 | 6,270 | +70 | +1.1% | 18,000 |
| 2024/09/20 | 6,380 | 6,380 | 6,200 | 6,200 | -120 | -1.9% | 12,700 |
| 2024/09/19 | 6,360 | 6,380 | 6,240 | 6,320 | +50 | +0.8% | 12,100 |
| 2024/09/18 | 6,330 | 6,390 | 6,180 | 6,270 | -30 | -0.5% | 17,200 |
| 2024/09/17 | 6,340 | 6,400 | 6,070 | 6,300 | +60 | +1% | 23,500 |
| 2024/09/13 | 6,170 | 6,270 | 6,130 | 6,240 | +120 | +2% | 25,100 |
| 2024/09/12 | 6,050 | 6,180 | 6,040 | 6,120 | +270 | +4.6% | 27,100 |
| 2024/09/11 | 5,880 | 6,000 | 5,710 | 5,850 | -10 | -0.2% | 19,600 |
| 2024/09/10 | 5,750 | 5,860 | 5,690 | 5,860 | +190 | +3.4% | 9,600 |
| 2024/09/09 | 5,550 | 5,790 | 5,530 | 5,670 | -110 | -1.9% | 24,100 |
| 2024/09/06 | 5,970 | 5,970 | 5,710 | 5,780 | -190 | -3.2% | 15,600 |
| 2024/09/05 | 5,700 | 6,080 | 5,650 | 5,970 | +220 | +3.8% | 34,400 |
| 2024/09/04 | 5,750 | 5,920 | 5,720 | 5,750 | -210 | -3.5% | 32,600 |
| 2024/09/03 | 5,660 | 6,010 | 5,640 | 5,960 | +320 | +5.7% | 29,800 |
| 2024/09/02 | 5,610 | 5,650 | 5,510 | 5,640 | +50 | +0.9% | 9,100 |
| 2024/08/30 | 5,570 | 5,600 | 5,480 | 5,590 | +20 | +0.4% | 21,900 |
| 2024/08/29 | 5,500 | 5,570 | 5,460 | 5,570 | +20 | +0.4% | 11,000 |
| 2024/08/28 | 5,730 | 5,730 | 5,510 | 5,550 | -180 | -3.1% | 12,100 |
| 2024/08/27 | 5,570 | 5,740 | 5,490 | 5,730 | +110 | +2% | 31,500 |
| 2024/08/26 | 5,330 | 5,660 | 5,290 | 5,620 | +390 | +7.5% | 42,800 |
| 2024/08/23 | 5,210 | 5,230 | 5,140 | 5,230 | +70 | +1.4% | 6,600 |
| 2024/08/22 | 5,160 | 5,250 | 5,090 | 5,160 | -40 | -0.8% | 16,600 |
101～
150
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 | 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 |
| 地 主 | 194,100円 | +22.7% | -3.2% | 5.15% | 6.54倍 | 0.89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 | 103,400円 | -12.9% | -29.8% | 0.00% | 114.89倍 | 1.57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 | 647,000円 | +14.1% | +8.1% | 5.10% | 7.81倍 | 2.22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 | 113,000円 | +2.6% | -20.5% | 4.42% | 7.40倍 | 0.53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
