アスコットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 75 | 77 | 74 | 74 | -2 | -2.6% | 2,600 |
| 2010/06/16 | 74 | 80 | 74 | 76 | +2 | +2.7% | 12,500 |
| 2010/06/15 | 74 | 75 | 74 | 74 | ±0 | ±0% | 7,500 |
| 2010/06/14 | 74 | 74 | 74 | 74 | -1 | -1.3% | 300 |
| 2010/06/11 | 75 | 75 | 75 | 75 | +1 | +1.4% | 400 |
| 2010/06/10 | 75 | 75 | 74 | 74 | +1 | +1.4% | 1,400 |
| 2010/06/09 | 74 | 76 | 72 | 73 | ±0 | ±0% | 3,600 |
| 2010/06/08 | 72 | 74 | 72 | 73 | +1 | +1.4% | 900 |
| 2010/06/07 | 73 | 74 | 72 | 72 | -4 | -5.3% | 2,900 |
| 2010/06/04 | 77 | 78 | 76 | 76 | -2 | -2.6% | 18,100 |
| 2010/06/03 | 78 | 78 | 76 | 78 | ±0 | ±0% | 2,500 |
| 2010/06/02 | 72 | 80 | 72 | 78 | +4 | +5.4% | 45,200 |
| 2010/06/01 | 73 | 74 | 73 | 74 | +2 | +2.8% | 13,500 |
| 2010/05/31 | 72 | 72 | 72 | 72 | ±0 | ±0% | 600 |
| 2010/05/28 | 73 | 75 | 70 | 72 | ±0 | ±0% | 9,800 |
| 2010/05/27 | 72 | 72 | 71 | 72 | -1 | -1.4% | 4,500 |
| 2010/05/26 | 72 | 74 | 70 | 73 | +1 | +1.4% | 20,800 |
| 2010/05/25 | 73 | 73 | 69 | 72 | ±0 | ±0% | 13,900 |
| 2010/05/24 | 72 | 72 | 70 | 72 | -1 | -1.4% | 14,800 |
| 2010/05/21 | 70 | 73 | 70 | 73 | ±0 | ±0% | 34,800 |
| 2010/05/20 | 72 | 73 | 72 | 73 | -1 | -1.4% | 12,900 |
| 2010/05/19 | 71 | 74 | 71 | 74 | +1 | +1.4% | 14,100 |
| 2010/05/18 | 72 | 74 | 72 | 73 | -1 | -1.4% | 34,200 |
| 2010/05/17 | 74 | 75 | 73 | 74 | -2 | -2.6% | 14,600 |
| 2010/05/14 | 76 | 76 | 73 | 76 | -1 | -1.3% | 20,700 |
| 2010/05/13 | 79 | 79 | 71 | 77 | ±0 | ±0% | 61,900 |
| 2010/05/12 | 79 | 79 | 76 | 77 | -2 | -2.5% | 8,400 |
| 2010/05/11 | 80 | 80 | 78 | 79 | -1 | -1.3% | 15,800 |
| 2010/05/10 | 80 | 80 | 80 | 80 | -1 | -1.2% | 5,000 |
| 2010/05/07 | 76 | 81 | 74 | 81 | +3 | +3.8% | 35,900 |
| 2010/05/06 | 81 | 83 | 75 | 78 | -6 | -7.1% | 47,800 |
| 2010/04/30 | 85 | 85 | 82 | 84 | -1 | -1.2% | 26,100 |
| 2010/04/28 | 84 | 87 | 82 | 85 | ±0 | ±0% | 16,400 |
| 2010/04/27 | 84 | 85 | 83 | 85 | +1 | +1.2% | 13,800 |
| 2010/04/26 | 85 | 85 | 84 | 84 | +1 | +1.2% | 10,200 |
| 2010/04/23 | 82 | 84 | 82 | 83 | ±0 | ±0% | 10,400 |
| 2010/04/22 | 82 | 83 | 81 | 83 | ±0 | ±0% | 7,600 |
| 2010/04/21 | 81 | 83 | 81 | 83 | +2 | +2.5% | 18,400 |
| 2010/04/20 | 82 | 83 | 80 | 81 | -2 | -2.4% | 25,600 |
| 2010/04/19 | 85 | 85 | 80 | 83 | -2 | -2.4% | 45,300 |
| 2010/04/16 | 86 | 87 | 83 | 85 | -1 | -1.2% | 59,200 |
| 2010/04/15 | 87 | 87 | 85 | 86 | +1 | +1.2% | 28,900 |
| 2010/04/14 | 84 | 94 | 84 | 85 | +1 | +1.2% | 301,000 |
| 2010/04/13 | 86 | 86 | 83 | 84 | +1 | +1.2% | 64,200 |
| 2010/04/12 | 79 | 83 | 78 | 83 | +3 | +3.8% | 135,500 |
| 2010/04/09 | 75 | 80 | 74 | 80 | +5 | +6.7% | 69,100 |
| 2010/04/08 | 74 | 75 | 74 | 75 | +1 | +1.4% | 31,400 |
| 2010/04/07 | 73 | 74 | 72 | 74 | +2 | +2.8% | 18,800 |
| 2010/04/06 | 73 | 74 | 72 | 72 | -2 | -2.7% | 28,200 |
| 2010/04/05 | 73 | 74 | 72 | 74 | +1 | +1.4% | 23,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「アスコット」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 |
|---|---|---|---|---|---|---|---|---|
| アスコット | 13,600円 | +55.7% | +83.3% | 2.21% | 14.72倍 | 0.70倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
| Ｆブラザース | 127,000円 | -21.4% | -68.7% | 5.28% | 24.74倍 | 0.73倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| ファースト住 | 106,700円 | +0.1% | -2.3% | 4.03% | 8.78倍 | 0.40倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| グランディ | 57,000円 | -5.8% | -73.6% | 5.61% | 43.34倍 | 0.65倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| フェイスＮＷ | 162,800円 | -4.6% | -17.4% | 2.58% | 13.98倍 | 2.67倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
