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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,950 | 6,950 | 6,630 | 6,710 | -90 | -1.3% | 60,800 |
| 2024/01/29 | 7,020 | 7,020 | 6,710 | 6,800 | -260 | -3.7% | 71,500 |
| 2024/01/26 | 7,050 | 7,150 | 7,000 | 7,060 | -40 | -0.6% | 22,800 |
| 2024/01/25 | 7,080 | 7,170 | 6,960 | 7,100 | ±0 | ±0% | 30,800 |
| 2024/01/24 | 6,960 | 7,120 | 6,960 | 7,100 | +70 | +1% | 16,200 |
| 2024/01/23 | 7,080 | 7,140 | 6,960 | 7,030 | +30 | +0.4% | 26,200 |
| 2024/01/22 | 6,810 | 7,020 | 6,750 | 7,000 | +290 | +4.3% | 38,700 |
| 2024/01/19 | 6,720 | 6,810 | 6,690 | 6,710 | +60 | +0.9% | 19,500 |
| 2024/01/18 | 6,670 | 6,740 | 6,570 | 6,650 | -50 | -0.7% | 46,100 |
| 2024/01/17 | 7,010 | 7,010 | 6,700 | 6,700 | -310 | -4.4% | 73,400 |
| 2024/01/16 | 7,010 | 7,220 | 6,950 | 7,010 | -40 | -0.6% | 45,000 |
| 2024/01/15 | 7,190 | 7,200 | 6,940 | 7,050 | -150 | -2.1% | 85,600 |
| 2024/01/12 | 7,040 | 7,230 | 7,030 | 7,200 | +110 | +1.6% | 72,800 |
| 2024/01/11 | 7,160 | 7,190 | 6,890 | 7,090 | ±0 | ±0% | 74,300 |
| 2024/01/10 | 7,100 | 7,200 | 7,070 | 7,090 | -70 | -1% | 22,200 |
| 2024/01/09 | 7,210 | 7,280 | 7,030 | 7,160 | -10 | -0.1% | 38,100 |
| 2024/01/05 | 7,100 | 7,220 | 7,050 | 7,170 | +40 | +0.6% | 43,200 |
| 2024/01/04 | 7,100 | 7,200 | 7,030 | 7,130 | -70 | -1% | 19,700 |
| 2023/12/29 | 7,270 | 7,330 | 7,040 | 7,200 | -140 | -1.9% | 67,700 |
| 2023/12/28 | 7,290 | 7,410 | 7,170 | 7,340 | +60 | +0.8% | 23,800 |
| 2023/12/27 | 7,310 | 7,360 | 7,240 | 7,280 | -10 | -0.1% | 21,200 |
| 2023/12/26 | 7,260 | 7,360 | 7,220 | 7,290 | +40 | +0.6% | 16,900 |
| 2023/12/25 | 7,500 | 7,570 | 7,230 | 7,250 | -220 | -2.9% | 27,300 |
| 2023/12/22 | 7,700 | 7,740 | 7,470 | 7,470 | -140 | -1.8% | 27,200 |
| 2023/12/21 | 7,260 | 7,640 | 7,230 | 7,610 | +200 | +2.7% | 41,400 |
| 2023/12/20 | 7,470 | 7,540 | 7,410 | 7,410 | +50 | +0.7% | 33,600 |
| 2023/12/19 | 7,160 | 7,380 | 7,120 | 7,360 | +210 | +2.9% | 26,900 |
| 2023/12/18 | 7,180 | 7,210 | 7,070 | 7,150 | -120 | -1.7% | 23,900 |
| 2023/12/15 | 7,110 | 7,430 | 7,110 | 7,270 | +50 | +0.7% | 28,700 |
| 2023/12/14 | 7,160 | 7,300 | 7,000 | 7,220 | +160 | +2.3% | 56,400 |
| 2023/12/13 | 7,360 | 7,380 | 6,920 | 7,060 | -300 | -4.1% | 82,300 |
| 2023/12/12 | 7,690 | 7,730 | 7,290 | 7,360 | -350 | -4.5% | 61,400 |
| 2023/12/11 | 7,600 | 7,790 | 7,590 | 7,710 | +150 | +2% | 37,200 |
| 2023/12/08 | 7,760 | 7,870 | 7,440 | 7,560 | -350 | -4.4% | 81,700 |
| 2023/12/07 | 7,750 | 8,050 | 7,700 | 7,910 | +160 | +2.1% | 93,100 |
| 2023/12/06 | 7,790 | 7,800 | 7,680 | 7,750 | +80 | +1% | 30,700 |
| 2023/12/05 | 7,610 | 7,760 | 7,590 | 7,670 | -30 | -0.4% | 36,600 |
| 2023/12/04 | 7,530 | 7,700 | 7,460 | 7,700 | +140 | +1.9% | 34,300 |
| 2023/12/01 | 7,600 | 7,680 | 7,550 | 7,560 | -70 | -0.9% | 22,000 |
| 2023/11/30 | 7,470 | 7,630 | 7,320 | 7,630 | +160 | +2.1% | 38,600 |
| 2023/11/29 | 7,460 | 7,620 | 7,410 | 7,470 | -100 | -1.3% | 33,800 |
| 2023/11/28 | 7,680 | 7,720 | 7,530 | 7,570 | -50 | -0.7% | 33,100 |
| 2023/11/27 | 7,510 | 7,650 | 7,400 | 7,620 | ±0 | ±0% | 55,200 |
| 2023/11/24 | 7,820 | 7,820 | 7,530 | 7,620 | -250 | -3.2% | 84,900 |
| 2023/11/22 | 7,700 | 7,990 | 7,590 | 7,870 | +140 | +1.8% | 82,700 |
| 2023/11/21 | 7,440 | 7,740 | 7,410 | 7,730 | +500 | +6.9% | 156,000 |
| 2023/11/20 | 7,050 | 7,270 | 7,050 | 7,230 | +340 | +4.9% | 86,000 |
| 2023/11/17 | 6,810 | 6,950 | 6,710 | 6,890 | +80 | +1.2% | 40,700 |
| 2023/11/16 | 6,870 | 7,050 | 6,800 | 6,810 | -30 | -0.4% | 79,100 |
| 2023/11/15 | 6,890 | 6,950 | 6,630 | 6,840 | +130 | +1.9% | 106,800 |
201～
250
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 | 770,000円 | +18.6% | +36.3% | 0.52% | 28.10倍 | 12.20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 | 48,200円 | +3.9% | -0.5% | 2.90% | 9.29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 | 202,400円 | +8.6% | +11.4% | 2.12% | 16.69倍 | 2.00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 | 104,100円 | - | - | 5.96% | - | 1.83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 | 39,400円 | -41.2% | -71.2% | 4.57% | 47.36倍 | 2.33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
