ＡＳＪ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 | 52,700 | 52,700 | 49,500 | 51,200 | -500 | -1% | 222 |
| 2010/06/16 | 52,100 | 53,500 | 50,800 | 51,700 | +600 | +1.2% | 251 |
| 2010/06/15 | 53,400 | 56,700 | 50,800 | 51,100 | -2,700 | -5% | 774 |
| 2010/06/14 | 50,700 | 55,000 | 49,000 | 53,800 | +3,700 | +7.4% | 791 |
| 2010/06/11 | 52,900 | 53,700 | 49,000 | 50,100 | -1,800 | -3.5% | 392 |
| 2010/06/10 | 49,500 | 56,300 | 49,500 | 51,900 | +700 | +1.4% | 642 |
| 2010/06/09 | 55,700 | 57,000 | 48,550 | 51,200 | -4,500 | -8.1% | 1,214 |
| 2010/06/08 | 55,300 | 61,900 | 54,100 | 55,700 | +1,400 | +2.6% | 3,120 |
| 2010/06/07 | 48,000 | 54,300 | 48,000 | 54,300 | +7,000 | +14.8% | 2,521 |
| 2010/06/04 | 48,100 | 53,200 | 47,000 | 47,300 | -800 | -1.7% | 1,580 |
| 2010/06/03 | 41,100 | 48,100 | 40,850 | 48,100 | +7,000 | +17% | 622 |
| 2010/06/02 | 41,200 | 43,850 | 40,100 | 41,100 | -1,500 | -3.5% | 235 |
| 2010/06/01 | 44,100 | 44,100 | 40,350 | 42,600 | +600 | +1.4% | 202 |
| 2010/05/31 | 40,550 | 43,000 | 40,000 | 42,000 | +50 | +0.1% | 111 |
| 2010/05/28 | 42,100 | 42,900 | 41,300 | 41,950 | +650 | +1.6% | 133 |
| 2010/05/27 | 38,100 | 41,900 | 38,100 | 41,300 | +2,450 | +6.3% | 199 |
| 2010/05/26 | 40,800 | 41,000 | 37,300 | 38,850 | +850 | +2.2% | 306 |
| 2010/05/25 | 43,500 | 43,500 | 37,400 | 38,000 | -6,400 | -14.4% | 670 |
| 2010/05/24 | 42,400 | 44,400 | 41,300 | 44,400 | -650 | -1.4% | 322 |
| 2010/05/21 | 39,600 | 45,450 | 38,700 | 45,050 | +1,950 | +4.5% | 418 |
| 2010/05/20 | 43,550 | 47,000 | 42,950 | 43,100 | +950 | +2.3% | 376 |
| 2010/05/19 | 40,850 | 44,500 | 40,500 | 42,150 | +2,150 | +5.4% | 505 |
| 2010/05/18 | 45,600 | 45,900 | 40,000 | 40,000 | -4,200 | -9.5% | 434 |
| 2010/05/17 | 49,100 | 50,500 | 43,900 | 44,200 | -7,600 | -14.7% | 269 |
| 2010/05/14 | 54,800 | 54,800 | 49,900 | 51,800 | -1,000 | -1.9% | 181 |
| 2010/05/13 | 53,900 | 54,900 | 51,000 | 52,800 | -700 | -1.3% | 138 |
| 2010/05/12 | 58,900 | 59,000 | 52,900 | 53,500 | +1,600 | +3.1% | 321 |
| 2010/05/11 | 57,000 | 57,400 | 50,100 | 51,900 | -3,700 | -6.7% | 402 |
| 2010/05/10 | 55,800 | 57,400 | 54,400 | 55,600 | -2,200 | -3.8% | 281 |
| 2010/05/07 | 59,200 | 60,000 | 56,000 | 57,800 | -3,300 | -5.4% | 408 |
| 2010/05/06 | 56,800 | 64,000 | 56,000 | 61,100 | -9,200 | -13.1% | 1,776 |
| 2010/04/30 | 70,200 | 70,800 | 68,000 | 70,300 | +300 | +0.4% | 203 |
| 2010/04/28 | 70,000 | 72,300 | 69,800 | 70,000 | -3,500 | -4.8% | 301 |
| 2010/04/27 | 70,200 | 74,400 | 69,000 | 73,500 | +1,500 | +2.1% | 475 |
| 2010/04/26 | 75,000 | 75,300 | 72,000 | 72,000 | -2,500 | -3.4% | 366 |
| 2010/04/23 | 82,200 | 84,000 | 71,000 | 74,500 | -1,700 | -2.2% | 2,016 |
| 2010/04/22 | 75,600 | 76,200 | 73,800 | 76,200 | +10,000 | +15.1% | 1,321 |
| 2010/04/21 | 63,500 | 68,800 | 62,100 | 66,200 | +4,700 | +7.6% | 800 |
| 2010/04/20 | 73,500 | 74,800 | 57,900 | 61,500 | -11,400 | -15.6% | 1,600 |
| 2010/04/19 | 82,000 | 82,600 | 67,000 | 72,900 | -6,100 | -7.7% | 2,766 |
| 2010/04/16 | 75,900 | 79,000 | 72,100 | 79,000 | +10,000 | +14.5% | 1,897 |
| 2010/04/15 | 61,000 | 69,000 | 61,000 | 69,000 | +10,000 | +16.9% | 1,637 |
| 2010/04/14 | 53,700 | 61,000 | 52,100 | 59,000 | +5,400 | +10.1% | 673 |
| 2010/04/13 | 55,800 | 55,800 | 53,000 | 53,600 | -100 | -0.2% | 176 |
| 2010/04/12 | 55,000 | 56,000 | 53,200 | 53,700 | -1,700 | -3.1% | 393 |
| 2010/04/09 | 54,600 | 58,000 | 52,500 | 55,400 | +900 | +1.7% | 275 |
| 2010/04/08 | 53,800 | 54,800 | 50,800 | 54,500 | -900 | -1.6% | 313 |
| 2010/04/07 | 55,000 | 57,800 | 53,000 | 55,400 | -600 | -1.1% | 266 |
| 2010/04/06 | 58,600 | 59,800 | 53,600 | 56,000 | -1,600 | -2.8% | 476 |
| 2010/04/05 | 51,100 | 61,500 | 49,600 | 57,600 | +5,500 | +10.6% | 1,645 |
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「ＡＳＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＪ | 50,900円 | +1.7% | -2.4% | 0.39% | 62.30倍 | 1.62倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| イルグルム | 63,900円 | +13.1% | -30.1% | 1.24% | 28.15倍 | 2.11倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| ＡＰＬＩＸ | 18,300円 | +0.7% | -37.3% | 0.00% | 13.52倍 | 1.59倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| メディカネット | 37,000円 | +11.1% | -16.5% | 0.81% | 15.64倍 | 1.66倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ＡＩ ＣＲＯＳＳ | 98,600円 | -13.0% | +1.4% | 0.00% | 21.16倍 | 2.22倍 |
|
企業向けコミュニケーションツール提供。メッセージサービスやＡＩ解析。企業内チャット売却 |
市場注目の銘柄
チャート関連のコラム
