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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,850 | 5,850 | 5,610 | 5,640 | -170 | -2.9% | 38,400 |
| 2023/04/06 | 5,690 | 5,820 | 5,620 | 5,810 | +50 | +0.9% | 42,300 |
| 2023/04/05 | 5,800 | 5,840 | 5,700 | 5,760 | -90 | -1.5% | 35,100 |
| 2023/04/04 | 5,940 | 5,940 | 5,800 | 5,850 | -150 | -2.5% | 38,300 |
| 2023/04/03 | 6,130 | 6,140 | 5,870 | 6,000 | -30 | -0.5% | 50,000 |
| 2023/03/31 | 6,290 | 6,300 | 5,990 | 6,030 | -250 | -4% | 57,100 |
| 2023/03/30 | 6,170 | 6,280 | 6,140 | 6,280 | +200 | +3.3% | 43,500 |
| 2023/03/29 | 5,970 | 6,140 | 5,970 | 6,080 | +110 | +1.8% | 46,000 |
| 2023/03/28 | 5,930 | 6,080 | 5,880 | 5,970 | +50 | +0.8% | 56,600 |
| 2023/03/27 | 5,640 | 5,970 | 5,600 | 5,920 | +290 | +5.2% | 46,600 |
| 2023/03/24 | 5,700 | 5,700 | 5,520 | 5,630 | -90 | -1.6% | 27,300 |
| 2023/03/23 | 5,700 | 5,720 | 5,580 | 5,720 | +40 | +0.7% | 22,500 |
| 2023/03/22 | 5,460 | 5,800 | 5,450 | 5,680 | +380 | +7.2% | 79,300 |
| 2023/03/20 | 5,540 | 5,560 | 5,250 | 5,300 | -200 | -3.6% | 37,300 |
| 2023/03/17 | 5,430 | 5,540 | 5,430 | 5,500 | +100 | +1.9% | 28,800 |
| 2023/03/16 | 5,270 | 5,410 | 5,240 | 5,400 | +30 | +0.6% | 28,900 |
| 2023/03/15 | 5,460 | 5,550 | 5,370 | 5,370 | -30 | -0.6% | 31,500 |
| 2023/03/14 | 5,540 | 5,590 | 5,330 | 5,400 | -210 | -3.7% | 55,900 |
| 2023/03/13 | 5,370 | 5,630 | 5,340 | 5,610 | +140 | +2.6% | 87,700 |
| 2023/03/10 | 5,500 | 5,580 | 5,380 | 5,470 | +20 | +0.4% | 61,600 |
| 2023/03/09 | 5,360 | 5,570 | 5,330 | 5,450 | +90 | +1.7% | 70,500 |
| 2023/03/08 | 5,080 | 5,440 | 5,060 | 5,360 | +290 | +5.7% | 111,900 |
| 2023/03/07 | 5,090 | 5,140 | 4,990 | 5,070 | -40 | -0.8% | 38,900 |
| 2023/03/06 | 5,170 | 5,180 | 4,980 | 5,110 | +30 | +0.6% | 102,500 |
| 2023/03/03 | 5,090 | 5,270 | 5,050 | 5,080 | -10 | -0.2% | 76,400 |
| 2023/03/02 | 4,965 | 5,090 | 4,925 | 5,090 | +165 | +3.4% | 47,400 |
| 2023/03/01 | 4,925 | 4,930 | 4,740 | 4,925 | -40 | -0.8% | 101,500 |
| 2023/02/28 | 4,900 | 5,030 | 4,875 | 4,965 | +30 | +0.6% | 43,700 |
| 2023/02/27 | 5,100 | 5,100 | 4,855 | 4,935 | -145 | -2.9% | 102,600 |
| 2023/02/24 | 5,080 | 5,140 | 5,050 | 5,080 | ±0 | ±0% | 24,300 |
| 2023/02/22 | 5,020 | 5,130 | 4,990 | 5,080 | -40 | -0.8% | 47,900 |
| 2023/02/21 | 5,240 | 5,360 | 5,120 | 5,120 | -110 | -2.1% | 51,400 |
| 2023/02/20 | 5,110 | 5,240 | 5,030 | 5,230 | +170 | +3.4% | 55,800 |
| 2023/02/17 | 4,995 | 5,080 | 4,920 | 5,060 | +30 | +0.6% | 78,200 |
| 2023/02/16 | 5,150 | 5,170 | 5,010 | 5,030 | -60 | -1.2% | 39,900 |
| 2023/02/15 | 5,130 | 5,130 | 5,000 | 5,090 | -50 | -1% | 69,300 |
| 2023/02/14 | 5,290 | 5,310 | 5,110 | 5,140 | -60 | -1.2% | 41,300 |
| 2023/02/13 | 5,390 | 5,390 | 5,200 | 5,200 | -200 | -3.7% | 41,400 |
| 2023/02/10 | 5,590 | 5,590 | 5,350 | 5,400 | -160 | -2.9% | 30,100 |
| 2023/02/09 | 5,420 | 5,640 | 5,420 | 5,560 | +120 | +2.2% | 41,800 |
| 2023/02/08 | 5,400 | 5,520 | 5,320 | 5,440 | +120 | +2.3% | 47,000 |
| 2023/02/07 | 5,160 | 5,350 | 5,070 | 5,320 | +100 | +1.9% | 70,500 |
| 2023/02/06 | 5,330 | 5,430 | 5,190 | 5,220 | -100 | -1.9% | 54,200 |
| 2023/02/03 | 5,420 | 5,690 | 5,320 | 5,320 | -120 | -2.2% | 105,000 |
| 2023/02/02 | 5,380 | 5,880 | 5,360 | 5,440 | +60 | +1.1% | 167,500 |
| 2023/02/01 | 5,570 | 5,570 | 5,270 | 5,380 | -180 | -3.2% | 119,200 |
| 2023/01/31 | 5,200 | 5,680 | 5,160 | 5,560 | +120 | +2.2% | 293,700 |
| 2023/01/30 | 5,270 | 5,490 | 5,200 | 5,440 | +240 | +4.6% | 165,700 |
| 2023/01/27 | 5,040 | 5,210 | 4,955 | 5,200 | +180 | +3.6% | 61,300 |
| 2023/01/26 | 5,100 | 5,110 | 5,000 | 5,020 | -80 | -1.6% | 27,100 |
401～
450
件表示中 / 1506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 | 789,000円 | +18.6% | +36.3% | 0.51% | 28.79倍 | 12.51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 |
| ムゲンエステト | 214,600円 | +18.6% | +55.5% | 4.29% | 9.30倍 | 1.70倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| 三交ＧＨＤ | 48,100円 | +3.9% | -0.5% | 2.91% | 9.27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 |
| ディア・ライフ | 105,500円 | - | - | 5.88% | - | 1.86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 | 39,800円 | -41.2% | -71.2% | 4.52% | 47.84倍 | 2.36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
