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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 4,995 | 5,160 | 4,945 | 5,100 | +100 | +2% | 32,300 |
| 2023/01/18 | 4,870 | 5,030 | 4,800 | 5,000 | +150 | +3.1% | 45,400 |
| 2023/01/17 | 4,815 | 4,930 | 4,815 | 4,850 | +5 | +0.1% | 21,800 |
| 2023/01/16 | 4,940 | 5,040 | 4,800 | 4,845 | -100 | -2% | 48,400 |
| 2023/01/13 | 4,915 | 5,020 | 4,885 | 4,945 | +35 | +0.7% | 36,700 |
| 2023/01/12 | 5,300 | 5,300 | 4,870 | 4,910 | -370 | -7% | 107,800 |
| 2023/01/11 | 5,110 | 5,400 | 5,110 | 5,280 | +350 | +7.1% | 145,000 |
| 2023/01/10 | 4,965 | 5,070 | 4,905 | 4,930 | +100 | +2.1% | 34,300 |
| 2023/01/06 | 4,840 | 4,845 | 4,650 | 4,830 | -20 | -0.4% | 30,700 |
| 2023/01/05 | 4,810 | 4,900 | 4,770 | 4,850 | +100 | +2.1% | 41,400 |
| 2023/01/04 | 4,735 | 4,900 | 4,720 | 4,750 | +15 | +0.3% | 37,900 |
| 2022/12/30 | 4,715 | 4,800 | 4,700 | 4,735 | +60 | +1.3% | 37,800 |
| 2022/12/29 | 4,580 | 4,725 | 4,580 | 4,675 | +40 | +0.9% | 31,400 |
| 2022/12/28 | 4,700 | 4,770 | 4,580 | 4,635 | -125 | -2.6% | 40,600 |
| 2022/12/27 | 4,650 | 4,830 | 4,650 | 4,760 | +275 | +6.1% | 46,300 |
| 2022/12/26 | 4,500 | 4,530 | 4,405 | 4,485 | +25 | +0.6% | 41,700 |
| 2022/12/23 | 4,590 | 4,640 | 4,410 | 4,460 | -4,900 | -52.4% | 43,500 |
| 2022/12/22 | 9,500 | 9,630 | 9,270 | 9,360 | +50 | +0.5% | 18,700 |
| 2022/12/21 | 9,130 | 9,540 | 9,060 | 9,310 | +30 | +0.3% | 23,300 |
| 2022/12/20 | 9,650 | 9,670 | 9,050 | 9,280 | -340 | -3.5% | 53,900 |
| 2022/12/19 | 9,950 | 9,950 | 9,610 | 9,620 | -460 | -4.6% | 25,600 |
| 2022/12/16 | 10,200 | 10,330 | 10,020 | 10,080 | -230 | -2.2% | 13,900 |
| 2022/12/15 | 9,970 | 10,390 | 9,970 | 10,310 | +360 | +3.6% | 16,700 |
| 2022/12/14 | 9,950 | 10,190 | 9,870 | 9,950 | +150 | +1.5% | 22,200 |
| 2022/12/13 | 9,930 | 9,950 | 9,730 | 9,800 | -130 | -1.3% | 19,000 |
| 2022/12/12 | 9,990 | 10,030 | 9,780 | 9,930 | -180 | -1.8% | 21,700 |
| 2022/12/09 | 10,190 | 10,310 | 10,100 | 10,110 | -80 | -0.8% | 16,000 |
| 2022/12/08 | 10,190 | 10,300 | 9,910 | 10,190 | -20 | -0.2% | 21,200 |
| 2022/12/07 | 10,230 | 10,340 | 10,110 | 10,210 | -180 | -1.7% | 15,100 |
| 2022/12/06 | 10,490 | 10,600 | 10,070 | 10,390 | -170 | -1.6% | 31,700 |
| 2022/12/05 | 10,870 | 10,870 | 10,560 | 10,560 | -340 | -3.1% | 17,000 |
| 2022/12/02 | 10,800 | 11,000 | 10,610 | 10,900 | +40 | +0.4% | 24,000 |
| 2022/12/01 | 10,660 | 10,990 | 10,430 | 10,860 | +380 | +3.6% | 39,200 |
| 2022/11/30 | 10,970 | 10,970 | 10,420 | 10,480 | -560 | -5.1% | 39,000 |
| 2022/11/29 | 10,700 | 11,050 | 10,560 | 11,040 | +340 | +3.2% | 34,800 |
| 2022/11/28 | 11,210 | 11,250 | 10,510 | 10,700 | -130 | -1.2% | 69,800 |
| 2022/11/25 | 10,000 | 11,160 | 10,000 | 10,830 | +940 | +9.5% | 102,900 |
| 2022/11/24 | 9,910 | 10,170 | 9,880 | 9,890 | +120 | +1.2% | 31,300 |
| 2022/11/22 | 10,070 | 10,070 | 9,760 | 9,770 | -260 | -2.6% | 23,000 |
| 2022/11/21 | 9,950 | 10,220 | 9,880 | 10,030 | +230 | +2.3% | 27,500 |
| 2022/11/18 | 10,160 | 10,160 | 9,800 | 9,800 | -540 | -5.2% | 47,800 |
| 2022/11/17 | 9,880 | 10,390 | 9,770 | 10,340 | +280 | +2.8% | 47,500 |
| 2022/11/16 | 9,890 | 10,190 | 9,590 | 10,060 | +310 | +3.2% | 45,100 |
| 2022/11/15 | 10,180 | 10,250 | 9,750 | 9,750 | -410 | -4% | 35,000 |
| 2022/11/14 | 10,320 | 10,320 | 9,740 | 10,160 | -60 | -0.6% | 68,200 |
| 2022/11/11 | 10,690 | 10,690 | 10,000 | 10,220 | +1,030 | +11.2% | 120,400 |
| 2022/11/10 | 8,870 | 9,250 | 8,860 | 9,190 | +380 | +4.3% | 42,900 |
| 2022/11/09 | 8,800 | 8,900 | 8,670 | 8,810 | +160 | +1.8% | 11,600 |
| 2022/11/08 | 8,460 | 8,720 | 8,460 | 8,650 | +270 | +3.2% | 9,400 |
| 2022/11/07 | 8,530 | 8,530 | 8,350 | 8,380 | ±0 | ±0% | 7,300 |
351～
400
件表示中 / 1402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 | 585,000円 | +20.9% | +40.0% | 0.43% | 29.80倍 | 11.44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 |
| ディア・ライフ | 91,200円 | +14.9% | +21.3% | 5.04% | 7.82倍 | 1.80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 |
| 青山財産 | 152,900円 | +5.3% | +1.2% | 3.01% | 16.64倍 | 3.93倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| 空港施設 | 60,000円 | +13.4% | +0.9% | 3.00% | 13.73倍 | 0.52倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| ミガロＨＤ | 429,000円 | +17.2% | +2.8% | 1.12% | 25.04倍 | 3.02倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
市場注目の銘柄
チャート関連のコラム
