アスカネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/23 | 60,100 | 61,000 | 58,700 | 59,200 | -2,100 | -3.4% | 184 |
2010/06/22 | 62,400 | 62,400 | 60,600 | 61,300 | -2,100 | -3.3% | 339 |
2010/06/21 | 65,500 | 66,100 | 62,100 | 63,400 | -3,100 | -4.7% | 1,682 |
2010/06/18 | 57,900 | 66,500 | 57,800 | 66,500 | +10,000 | +17.7% | 2,351 |
2010/06/17 | 57,000 | 58,800 | 55,500 | 56,500 | +800 | +1.4% | 343 |
2010/06/16 | 54,500 | 57,300 | 54,500 | 55,700 | +1,200 | +2.2% | 186 |
2010/06/15 | 53,900 | 54,600 | 53,300 | 54,500 | ±0 | ±0% | 53 |
2010/06/14 | 53,700 | 54,600 | 53,300 | 54,500 | +500 | +0.9% | 107 |
2010/06/11 | 55,000 | 55,300 | 52,900 | 54,000 | -2,900 | -5.1% | 332 |
2010/06/10 | 54,000 | 57,000 | 52,000 | 56,900 | +4,800 | +9.2% | 352 |
2010/06/09 | 53,000 | 54,000 | 51,500 | 52,100 | -800 | -1.5% | 90 |
2010/06/08 | 53,000 | 53,800 | 52,500 | 52,900 | -100 | -0.2% | 39 |
2010/06/07 | 54,000 | 54,000 | 51,300 | 53,000 | -2,500 | -4.5% | 122 |
2010/06/04 | 55,300 | 56,400 | 55,100 | 55,500 | +600 | +1.1% | 107 |
2010/06/03 | 55,000 | 55,000 | 54,000 | 54,900 | +700 | +1.3% | 101 |
2010/06/02 | 53,500 | 54,300 | 53,400 | 54,200 | +1,200 | +2.3% | 78 |
2010/06/01 | 54,800 | 55,600 | 53,000 | 53,000 | -800 | -1.5% | 140 |
2010/05/31 | 53,900 | 55,400 | 53,600 | 53,800 | +900 | +1.7% | 179 |
2010/05/28 | 53,700 | 54,200 | 52,200 | 52,900 | +1,500 | +2.9% | 155 |
2010/05/27 | 51,000 | 53,800 | 50,500 | 51,400 | -600 | -1.2% | 150 |
2010/05/26 | 53,400 | 53,400 | 49,000 | 52,000 | +600 | +1.2% | 325 |
2010/05/25 | 53,700 | 59,600 | 50,100 | 51,400 | +700 | +1.4% | 811 |
2010/05/24 | 53,000 | 53,500 | 50,300 | 50,700 | -2,300 | -4.3% | 90 |
2010/05/21 | 50,200 | 53,000 | 48,000 | 53,000 | -200 | -0.4% | 358 |
2010/05/20 | 54,000 | 54,000 | 52,100 | 53,200 | -800 | -1.5% | 146 |
2010/05/19 | 54,300 | 54,800 | 51,900 | 54,000 | -100 | -0.2% | 229 |
2010/05/18 | 56,600 | 58,300 | 53,500 | 54,100 | -2,400 | -4.2% | 254 |
2010/05/17 | 58,200 | 60,000 | 55,000 | 56,500 | -3,300 | -5.5% | 354 |
2010/05/14 | 59,500 | 61,500 | 59,500 | 59,800 | ±0 | ±0% | 68 |
2010/05/13 | 59,600 | 60,500 | 59,000 | 59,800 | +900 | +1.5% | 66 |
2010/05/12 | 59,100 | 60,000 | 57,500 | 58,900 | -500 | -0.8% | 135 |
2010/05/11 | 61,500 | 61,900 | 59,400 | 59,400 | -300 | -0.5% | 168 |
2010/05/10 | 60,500 | 61,900 | 59,500 | 59,700 | -1,000 | -1.6% | 149 |
2010/05/07 | 59,900 | 61,500 | 57,600 | 60,700 | -4,300 | -6.6% | 472 |
2010/05/06 | 68,000 | 68,000 | 64,800 | 65,000 | -3,600 | -5.2% | 166 |
2010/04/30 | 70,000 | 70,000 | 67,800 | 68,600 | -1,100 | -1.6% | 149 |
2010/04/28 | 69,000 | 69,700 | 68,100 | 69,700 | -300 | -0.4% | 133 |
2010/04/27 | 70,200 | 70,600 | 67,800 | 70,000 | -1,900 | -2.6% | 328 |
2010/04/26 | 72,700 | 73,500 | 71,100 | 71,900 | -800 | -1.1% | 459 |
2010/04/23 | 72,700 | 72,800 | 71,200 | 72,700 | +700 | +1% | 321 |
2010/04/22 | 70,000 | 72,000 | 69,200 | 72,000 | +2,000 | +2.9% | 316 |
2010/04/21 | 68,900 | 71,400 | 68,400 | 70,000 | -400 | -0.6% | 245 |
2010/04/20 | 70,900 | 71,900 | 67,000 | 70,400 | -1,300 | -1.8% | 305 |
2010/04/19 | 71,100 | 71,800 | 70,100 | 71,700 | -800 | -1.1% | 157 |
2010/04/16 | 72,900 | 73,000 | 71,600 | 72,500 | -400 | -0.5% | 198 |
2010/04/15 | 73,100 | 73,800 | 71,500 | 72,900 | +100 | +0.1% | 227 |
2010/04/14 | 72,000 | 72,800 | 71,500 | 72,800 | +1,000 | +1.4% | 155 |
2010/04/13 | 72,500 | 72,500 | 70,100 | 71,800 | -900 | -1.2% | 262 |
2010/04/12 | 74,600 | 74,600 | 72,400 | 72,700 | -1,600 | -2.2% | 393 |
2010/04/09 | 72,300 | 74,500 | 71,800 | 74,300 | +1,300 | +1.8% | 239 |
3401~
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「アスカネット」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 |
---|---|---|---|---|---|---|---|---|
アスカネット | 59,200円 | +0.5% | -18.3% | 1.18% | 46.40倍 | 1.62倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
常磐興 | 120,200円 | - | - | - | - | 0.99倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
ユーピーアール | 139,300円 | +7.2% | +5.7% | 1.08% | 13.03倍 | 1.24倍 |
|
物流、製造現場向け箱型荷台(パレット)等をレンタル・販売。ICT事業も。東南アジアに拠点網 |
神戸天然 | 132,100円 | -1.7% | -34.1% | 2.50% | 10.62倍 | 0.78倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの3本柱。大手向け多い |
きずなHD | 154,200円 | +20.4% | +40.1% | 0.00% | 11.83倍 | 1.92倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。M&A活用し新規エリア開拓 |
市場注目の銘柄
チャート関連のコラム