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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 9,290 | 9,790 | 8,650 | 8,720 | -340 | -3.8% | 150,200 |
| 2018/12/07 | 7,700 | 9,060 | 7,700 | 9,060 | +1,500 | +19.8% | 188,300 |
| 2018/12/06 | 7,430 | 7,560 | 7,020 | 7,560 | +190 | +2.6% | 62,300 |
| 2018/12/05 | 6,350 | 7,470 | 6,320 | 7,370 | +900 | +13.9% | 176,100 |
| 2018/12/04 | 5,840 | 6,640 | 5,840 | 6,470 | +670 | +11.6% | 69,000 |
| 2018/12/03 | 5,960 | 6,290 | 5,790 | 5,800 | -160 | -2.7% | 34,100 |
| 2018/11/30 | 5,780 | 5,970 | 5,660 | 5,960 | +180 | +3.1% | 31,000 |
| 2018/11/29 | 5,500 | 5,900 | 5,460 | 5,780 | +400 | +7.4% | 40,500 |
| 2018/11/28 | 5,410 | 5,460 | 5,270 | 5,380 | -90 | -1.6% | 16,400 |
| 2018/11/27 | 5,560 | 5,620 | 5,470 | 5,470 | -110 | -2% | 10,800 |
| 2018/11/26 | 5,500 | 5,710 | 5,500 | 5,580 | -20 | -0.4% | 7,800 |
| 2018/11/22 | 5,720 | 5,770 | 5,500 | 5,600 | -220 | -3.8% | 24,700 |
| 2018/11/21 | 5,620 | 6,000 | 5,600 | 5,820 | -100 | -1.7% | 37,500 |
| 2018/11/20 | 5,310 | 5,990 | 5,310 | 5,920 | +380 | +6.9% | 32,500 |
| 2018/11/19 | 5,730 | 5,730 | 5,400 | 5,540 | -190 | -3.3% | 17,500 |
| 2018/11/16 | 5,620 | 5,920 | 5,330 | 5,730 | +60 | +1.1% | 39,900 |
| 2018/11/15 | 5,700 | 5,700 | 5,420 | 5,670 | -90 | -1.6% | 40,400 |
| 2018/11/14 | 6,160 | 6,300 | 5,700 | 5,760 | -470 | -7.5% | 80,400 |
| 2018/11/13 | 6,150 | 6,390 | 6,010 | 6,230 | -770 | -11% | 98,100 |
| 2018/11/12 | 7,690 | 7,900 | 7,000 | 7,000 | -1,500 | -17.6% | 54,300 |
| 2018/11/09 | 7,510 | 8,950 | 7,510 | 8,500 | +1,000 | +13.3% | 51,900 |
| 2018/11/08 | 7,410 | 7,590 | 7,370 | 7,500 | +390 | +5.5% | 12,700 |
| 2018/11/07 | 7,790 | 7,790 | 7,110 | 7,110 | -650 | -8.4% | 18,800 |
| 2018/11/06 | 7,900 | 7,940 | 7,570 | 7,760 | -210 | -2.6% | 7,300 |
| 2018/11/05 | 8,180 | 8,200 | 7,890 | 7,970 | -120 | -1.5% | 9,100 |
| 2018/11/02 | 7,660 | 8,520 | 7,650 | 8,090 | +580 | +7.7% | 20,000 |
| 2018/11/01 | 7,320 | 7,510 | 7,270 | 7,510 | +60 | +0.8% | 1,600 |
| 2018/10/31 | 7,790 | 7,790 | 7,420 | 7,450 | +50 | +0.7% | 2,600 |
| 2018/10/30 | 6,850 | 7,650 | 6,660 | 7,400 | +400 | +5.7% | 13,300 |
| 2018/10/29 | 7,260 | 7,450 | 6,730 | 7,000 | -350 | -4.8% | 14,200 |
| 2018/10/26 | 7,740 | 7,740 | 7,200 | 7,350 | -240 | -3.2% | 12,500 |
| 2018/10/25 | 7,510 | 7,700 | 7,370 | 7,590 | -360 | -4.5% | 23,500 |
| 2018/10/24 | 7,920 | 8,050 | 7,900 | 7,950 | +220 | +2.8% | 11,200 |
| 2018/10/23 | 8,280 | 8,280 | 7,700 | 7,730 | -570 | -6.9% | 11,400 |
| 2018/10/22 | 7,860 | 8,300 | 7,860 | 8,300 | +290 | +3.6% | 19,000 |
| 2018/10/19 | 7,660 | 8,080 | 7,500 | 8,010 | +50 | +0.6% | 26,900 |
| 2018/10/18 | 8,130 | 8,510 | 7,950 | 7,960 | -210 | -2.6% | 27,500 |
| 2018/10/17 | 8,650 | 8,720 | 8,170 | 8,170 | -230 | -2.7% | 71,300 |
| 2018/10/16 | 7,700 | 8,450 | 7,620 | 8,400 | +970 | +13.1% | 84,300 |
| 2018/10/15 | 7,510 | 8,160 | 7,240 | 7,430 | -180 | -2.4% | 44,700 |
| 2018/10/12 | 7,470 | 7,890 | 7,230 | 7,610 | +30 | +0.4% | 62,500 |
| 2018/10/11 | 7,310 | 7,700 | 7,020 | 7,580 | -470 | -5.8% | 78,800 |
| 2018/10/10 | 8,000 | 8,660 | 7,680 | 8,050 | +150 | +1.9% | 107,700 |
| 2018/10/09 | 8,630 | 8,700 | 7,670 | 7,900 | -1,180 | -13% | 78,800 |
| 2018/10/05 | 9,510 | 9,650 | 8,700 | 9,080 | -700 | -7.2% | 218,000 |
| 2018/10/04 | 10,940 | 11,000 | 9,720 | 9,780 | -560 | -5.4% | 333,800 |
| 2018/10/03 | 8,980 | 10,340 | 8,620 | 10,340 | +1,500 | +17% | 365,000 |
| 2018/10/02 | 9,520 | 9,600 | 8,220 | 8,840 | -230 | -2.5% | 298,100 |
| 2018/10/01 | 7,800 | 9,070 | 7,670 | 9,070 | +1,500 | +19.8% | 270,400 |
| 2018/09/28 | 6,600 | 7,570 | 6,570 | 7,570 | +1,000 | +15.2% | 161,700 |
1451～
1500
件表示中 / 1505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 | 776,000円 | +18.6% | +36.3% | 0.52% | 28.32倍 | 12.30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 |
| 三交ＧＨＤ | 48,300円 | +3.9% | -0.5% | 2.90% | 9.31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 |
| エリアリンク | 204,300円 | +8.6% | +11.4% | 2.10% | 16.85倍 | 2.02倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ディア・ライフ | 104,600円 | - | - | 5.93% | - | 1.84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 | 39,600円 | -41.2% | -71.2% | 4.55% | 47.60倍 | 2.34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
