3496 アズーム

株価チャート

2021/09/30

2021/05/07～2021/09/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2022	12/27, 株式分割 1→2
2021
09/30	2,345	2,460	2,313	2,420	+3.86%	57,000	142億3444万	+2.5%	42.96	10.91
09/29	2,283	2,345	2,255	2,330	+0.54%	29,800	137億506万	-1.06%	41.36	10.51
09/28	2,345	2,345	2,295	2,318	-0.54%	13,800	136億3153万	-1.42%	41.14	10.45
09/27	2,385	2,398	2,320	2,330	+0.32%	17,600	137億506万	-0.72%	41.36	10.51
09/24	2,320	2,348	2,305	2,323	+2.88%	21,600	136億6094万	-0.79%	41.23	10.47
09/22	2,280	2,300	2,223	2,258	-2.48%	37,200	132億7861万	-3.53%	40.08	10.18
09/21	2,255	2,345	2,218	2,315	-1.91%	36,800	136億1683万	-0.94%	41.1	10.44
09/17	2,343	2,385	2,330	2,360	+0.43%	11,200	138億8152万	+1.07%	41.89	10.64
09/16	2,453	2,453	2,290	2,350	-2.79%	71,200	138億2270万	+0.64%	41.72	10.6
09/15	2,510	2,510	2,385	2,418	-3.01%	45,400	142億1973万	+3.4%	42.92	10.9
09/14	2,450	2,560	2,450	2,493	+3.1%	69,000	146億6088万	+6.52%	44.25	11.24
09/13	2,360	2,428	2,360	2,418	+2.44%	36,800	142億1973万	+3.27%	42.92	10.9
09/10	2,308	2,365	2,300	2,360	+2.28%	24,800	138億8152万	+0.77%	41.89	10.64
09/09	2,340	2,350	2,308	2,308	-1.7%	11,000	135億7271万	-1.6%	40.96	10.41
09/08	2,338	2,388	2,335	2,348	+0.11%	18,200	138億799万	-0.4%	41.67	10.59
09/07	2,370	2,370	2,335	2,345	0%	19,200	137億9329万	-1.01%	41.63	10.57
09/06	2,340	2,363	2,295	2,345	+0.97%	31,400	137億9329万	-1.43%	41.63	10.57
09/03	2,360	2,360	2,303	2,323	-2.62%	47,200	136億6094万	-2.37%	41.23	10.47
09/02	2,450	2,473	2,365	2,385	-1.95%	37,000	140億2857万	-0.08%	42.34	10.75
09/01	2,425	2,455	2,378	2,433	+0.31%	31,600	143億796万	+1.69%	43.18	10.97
08/31	2,393	2,430	2,365	2,425	+1.36%	33,200	142億6385万	+1.21%	43.05	10.93
08/30	2,403	2,443	2,390	2,393	+1.06%	37,200	140億7268万	-0.27%	42.47	10.79
08/27	2,358	2,368	2,300	2,368	-0.32%	24,600	139億2563万	-1.48%	42.03	10.68
08/26	2,300	2,425	2,300	2,375	+3.6%	58,800	139億6975万	-1.08%	42.16	10.71
08/25	2,293	2,305	2,250	2,293	+1.33%	27,400	134億8448万	-4.64%	40.7	10.34
08/24	2,265	2,285	2,238	2,263	+1%	36,400	133億802万	-6.04%	40.16	10.2
08/23	2,170	2,250	2,165	2,240	+1.59%	33,600	131億7568万	-7.02%	39.76	10.1
08/20	2,200	2,250	2,155	2,205	+0.34%	43,400	129億6981万	-8.66%	39.14	9.94
08/19	2,258	2,290	2,198	2,198	-4.14%	43,400	129億2569万	-9.23%	39.01	9.91
08/18	2,200	2,310	2,180	2,293	+5.89%	59,800	134億8448万	-5.58%	40.7	10.34
08/17	2,280	2,283	2,160	2,165	-5.04%	68,400	127億3453万	-11.02%	38.43	9.76
08/16	2,368	2,370	2,255	2,280	-2.98%	73,400	134億1096万	-6.67%	40.47	10.28
08/13	2,425	2,425	2,338	2,350	-3.39%	77,200	138億2270万	-4.12%	41.72	10.6
08/12	2,488	2,490	2,418	2,433	-1.42%	37,400	143億796万	-1.12%	43.18	10.97
08/11	2,555	2,555	2,463	2,468	-2.28%	24,400	145億1383万	+0.26%	43.8	11.13
08/10	2,468	2,550	2,423	2,525	+3.8%	37,600	148億5205万	+2.52%	44.82	11.39
08/06	2,448	2,485	2,400	2,433	+0.31%	55,800	143億796万	-1.2%	43.18	10.97
08/05	2,660	2,690	2,425	2,425	-7.44%	109,200	142億6385万	-1.62%	43.05	10.93
08/04	2,705	2,750	2,590	2,620	-1.32%	90,600	154億1084万	+6.03%	46.51	11.81
08/03	2,550	2,760	2,545	2,655	+3.11%	122,400	156億1671万	+7.45%	47.13	11.97
08/02	2,398	2,675	2,395	2,575	+8.88%	231,400	151億4615万	+4.17%	45.71	11.61
07/30	2,365	2,423	2,173	2,365	-6.15%	461,800	139億1093万	-4.44%	41.98	10.66
07/29	2,535	2,555	2,445	2,520	+0.4%	130,000	148億2264万	+1.08%	44.73	11.36
07/28	2,530	2,530	2,445	2,510	-0.2%	66,400	147億6382万	+0.44%	44.56	11.32
07/27	2,560	2,595	2,483	2,515	+0.2%	83,400	147億9323万	+0.48%	44.65	11.34
07/26	2,580	2,620	2,495	2,510	+1.11%	135,200	147億6382万	+0.2%	44.56	11.32
07/21	2,418	2,505	2,375	2,483	+6.43%	102,000	146億206万	-1.17%	44.07	11.19
07/20	2,400	2,475	2,333	2,333	-4.21%	115,400	137億1976万	-7.48%	41.41	10.52
07/19	2,388	2,435	2,358	2,435	+1.35%	68,800	143億2267万	-3.87%	43.23	10.98
07/16	2,295	2,423	2,288	2,403	+4.68%	78,600	141億3150万	-5.64%	42.65	10.83
07/15	2,325	2,348	2,275	2,295	-2.44%	88,400	134億9919万	-10.32%	40.74	10.35
07/14	2,388	2,393	2,328	2,353	-0.95%	70,000	138億3740万	-8.75%	41.76	10.61
07/13	2,368	2,418	2,358	2,375	-0.63%	48,800	139億6975万	-8.65%	42.16	10.71
07/12	2,393	2,415	2,353	2,390	-0.83%	49,000	140億5798万	-8.81%	42.43	10.78
07/09	2,355	2,430	2,353	2,410	0%	57,200	141億7562万	-8.85%	42.78	10.87
07/08	2,493	2,500	2,368	2,410	-3.5%	122,000	141億7562万	-9.36%	42.78	10.87
07/07	2,495	2,520	2,463	2,498	-2.82%	68,400	146億9029万	-6.67%	44.34	11.26
07/06	2,438	2,575	2,418	2,570	+5.33%	90,200	151億1674万	-4.53%	45.62	11.59
07/05	2,510	2,510	2,418	2,440	-3.94%	88,400	143億5208万	-9.83%	43.31	11
07/02	2,443	2,550	2,418	2,540	+2.52%	76,200	149億4028万	-6.79%	45.09	11.45
07/01	2,505	2,510	2,440	2,478	-1.88%	88,200	145億7265万	-9.71%	43.98	11.17
06/30	2,590	2,595	2,495	2,525	-1.37%	76,200	148億5205万	-8.71%	44.82	11.39
06/29	2,650	2,660	2,550	2,560	-2.66%	75,000	150億5792万	-8.24%	45.45	11.54
06/28	2,665	2,715	2,630	2,630	-1.5%	34,200	154億6966万	-6.17%	46.69	11.86
06/25	2,640	2,690	2,610	2,670	+0.56%	42,800	157億494万	-5.02%	47.4	12.04
06/24	2,815	2,815	2,640	2,655	-6.02%	122,000	156億1671万	-6.02%	47.13	11.97
06/23	2,695	2,825	2,695	2,825	+6.4%	107,600	166億1665万	-0.46%	50.15	12.74
06/22	2,615	2,680	2,575	2,655	+1.72%	53,200	156億1671万	-6.35%	47.13	11.97
06/21	2,545	2,660	2,525	2,610	+1.36%	71,200	153億5202万	-7.9%	46.33	11.77
06/18	2,720	2,760	2,575	2,575	-3.92%	80,800	151億4615万	-9.04%	45.71	11.61
06/17	2,685	2,685	2,585	2,680	-0.74%	80,000	157億6376万	-5.6%	47.58	12.08
06/16	2,600	2,710	2,590	2,700	+2.27%	72,600	158億8140万	-4.8%	47.93	12.17
06/15	2,755	2,755	2,590	2,640	-4.69%	123,600	155億2848万	-7.4%	46.87	11.9
06/14	2,775	2,800	2,725	2,770	+1.84%	59,600	162億9314万	-3.35%	49.17	12.49
06/11	2,770	2,840	2,680	2,720	-1.63%	91,200	159億9904万	-5.26%	48.29	12.27
06/10	2,885	2,905	2,725	2,765	-4.82%	149,600	162億6373万	-3.52%	49.08	12.47
06/09	2,915	2,970	2,865	2,905	-0.17%	38,400	170億8721万	+1.86%	51.57	13.1
06/08	2,945	3,005	2,910	2,910	-1.52%	57,200	171億1662万	+3.26%	51.66	13.12
06/07	2,850	3,020	2,835	2,955	+5.91%	131,000	173億8131万	+6.07%	52.46	13.32
06/04	2,850	2,895	2,785	2,790	-1.93%	61,200	164億1078万	+1.38%	49.53	12.58
06/03	2,885	2,885	2,780	2,845	-1.39%	86,200	167億3429万	+4.37%	50.5	12.83
06/02	2,840	2,990	2,830	2,885	-1.37%	59,800	169億6957万	+6.89%	51.21	13.01
06/01	2,915	2,945	2,795	2,925	+0.69%	99,800	172億485万	+9.47%	51.92	13.19
05/31	3,025	3,105	2,885	2,905	-3.97%	101,400	170億8721万	+9.95%	51.57	13.1
05/28	3,115	3,115	2,905	3,025	0%	130,800	177億9305万	+15.68%	53.7	13.64
05/27	3,200	3,265	3,020	3,025	-3.2%	167,400	177億9305万	+16.89%	53.7	13.64
05/26	2,915	3,175	2,895	3,125	+8.13%	180,600	183億8125万	+22.02%	55.47	14.09
05/25	2,900	3,010	2,845	2,890	+2.3%	108,200	169億9898万	+14.32%	51.3	13.03
05/24	2,930	2,960	2,755	2,825	-6.77%	163,800	166億1665万	+12.77%	50.15	12.74
05/21	3,000	3,090	2,875	3,030	+2.02%	143,400	178億1882万	+21.98%	53.78	13.66
05/20	2,800	2,990	2,800	2,970	+8%	165,800	174億6597万	+20.83%	52.71	13.39
05/19	2,645	2,850	2,560	2,750	+4.96%	134,000	161億7220万	+13.08%	48.81	12.4
05/18	2,590	2,655	2,545	2,620	+3.15%	52,000	154億769万	+8.58%	46.5	11.81
05/17	2,650	2,760	2,470	2,540	-8.96%	169,600	149億3723万	+5.97%	45.08	11.45
05/14	2,650	2,870	2,535	2,790	+7.93%	185,000	164億743万	+17.13%	49.52	12.58
05/13	2,965	2,965	2,585	2,585	-16.21%	390,800	152億186万	+9.63%	45.88	11.65
05/12	2,970	3,145	2,900	3,085	+2.15%	161,200	181億4226万	+31.61%	54.75	13.91
05/11	2,940	3,055	2,820	3,020	+4.86%	255,000	177億6001万	+30.68%	53.6	13.62
05/10	2,550	2,935	2,540	2,880	+10.77%	325,400	169億3670万	+26.48%	51.12	12.98
05/07	2,448	2,635	2,360	2,600	+7.77%	410,600	152億9008万	+15.66%	46.15	11.72

3496 アズーム

株価チャート

2021/05/07～2021/09/30

株価推移

開示資料

決算

株式

チャート