朝日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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 287 | 287 | 285 | 286 | -1 | -0.3% | 14,000 |
| 2010/10/19 | 286 | 291 | 286 | 287 | -1 | -0.3% | 20,000 |
| 2010/10/18 | 287 | 288 | 287 | 288 | -1 | -0.3% | 4,000 |
| 2010/10/15 | 288 | 289 | 286 | 289 | +1 | +0.3% | 12,000 |
| 2010/10/14 | 287 | 288 | 287 | 288 | +1 | +0.3% | 5,000 |
| 2010/10/13 | 287 | 288 | 287 | 287 | -1 | -0.3% | 13,000 |
| 2010/10/12 | 292 | 292 | 288 | 288 | -2 | -0.7% | 16,000 |
| 2010/10/08 | 292 | 293 | 290 | 290 | +1 | +0.3% | 35,000 |
| 2010/10/07 | 287 | 289 | 287 | 289 | ±0 | ±0% | 16,000 |
| 2010/10/06 | 290 | 291 | 288 | 289 | +1 | +0.3% | 24,000 |
| 2010/10/05 | 288 | 289 | 286 | 288 | ±0 | ±0% | 21,000 |
| 2010/10/04 | 286 | 292 | 286 | 288 | +2 | +0.7% | 22,000 |
| 2010/10/01 | 287 | 288 | 285 | 286 | -1 | -0.3% | 30,000 |
| 2010/09/30 | 287 | 290 | 287 | 287 | ±0 | ±0% | 18,000 |
| 2010/09/29 | 287 | 289 | 287 | 287 | ±0 | ±0% | 13,000 |
| 2010/09/28 | 287 | 290 | 284 | 287 | -8 | -2.7% | 29,000 |
| 2010/09/27 | 293 | 295 | 291 | 295 | +3 | +1% | 57,000 |
| 2010/09/24 | 292 | 295 | 292 | 292 | ±0 | ±0% | 49,000 |
| 2010/09/22 | 293 | 293 | 292 | 292 | +1 | +0.3% | 22,000 |
| 2010/09/21 | 292 | 293 | 291 | 291 | -1 | -0.3% | 19,000 |
| 2010/09/17 | 292 | 293 | 291 | 292 | -1 | -0.3% | 21,000 |
| 2010/09/16 | 293 | 294 | 292 | 293 | +1 | +0.3% | 10,000 |
| 2010/09/15 | 292 | 296 | 292 | 292 | -2 | -0.7% | 67,000 |
| 2010/09/14 | 293 | 294 | 293 | 294 | ±0 | ±0% | 16,000 |
| 2010/09/13 | 293 | 294 | 290 | 294 | +3 | +1% | 21,000 |
| 2010/09/10 | 292 | 293 | 291 | 291 | -2 | -0.7% | 27,000 |
| 2010/09/09 | 293 | 294 | 292 | 293 | -1 | -0.3% | 29,000 |
| 2010/09/08 | 292 | 294 | 291 | 294 | +1 | +0.3% | 25,000 |
| 2010/09/07 | 291 | 294 | 291 | 293 | +3 | +1% | 39,000 |
| 2010/09/06 | 287 | 290 | 287 | 290 | +5 | +1.8% | 78,000 |
| 2010/09/03 | 288 | 288 | 285 | 285 | -1 | -0.3% | 11,000 |
| 2010/09/02 | 287 | 288 | 286 | 286 | +1 | +0.4% | 16,000 |
| 2010/09/01 | 284 | 287 | 284 | 285 | +1 | +0.4% | 12,000 |
| 2010/08/31 | 285 | 285 | 284 | 284 | -4 | -1.4% | 7,000 |
| 2010/08/30 | 287 | 289 | 287 | 288 | +1 | +0.3% | 9,000 |
| 2010/08/27 | 282 | 287 | 282 | 287 | +3 | +1.1% | 20,000 |
| 2010/08/26 | 282 | 284 | 281 | 284 | +2 | +0.7% | 6,000 |
| 2010/08/25 | 284 | 284 | 281 | 282 | -2 | -0.7% | 19,000 |
| 2010/08/24 | 283 | 284 | 282 | 284 | +1 | +0.4% | 17,000 |
| 2010/08/23 | 284 | 285 | 283 | 283 | ±0 | ±0% | 13,000 |
| 2010/08/20 | 285 | 285 | 282 | 283 | ±0 | ±0% | 16,000 |
| 2010/08/19 | 284 | 284 | 283 | 283 | +1 | +0.4% | 5,000 |
| 2010/08/18 | 283 | 284 | 282 | 282 | -3 | -1.1% | 19,000 |
| 2010/08/17 | 285 | 285 | 283 | 285 | +1 | +0.4% | 18,000 |
| 2010/08/16 | 282 | 284 | 282 | 284 | +2 | +0.7% | 15,000 |
| 2010/08/13 | 281 | 283 | 281 | 282 | +1 | +0.4% | 9,000 |
| 2010/08/12 | 281 | 282 | 280 | 281 | -1 | -0.4% | 18,000 |
| 2010/08/11 | 282 | 284 | 282 | 282 | -3 | -1.1% | 22,000 |
| 2010/08/10 | 285 | 285 | 282 | 285 | +2 | +0.7% | 19,000 |
| 2010/08/09 | 282 | 283 | 282 | 283 | ±0 | ±0% | 14,000 |
3451～
3500
件表示中 / 4384件
類似銘柄と比較する
現在ご覧いただいている「朝日ネット」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日ネット | 62,600円 | +4.8% | +10.8% | 3.83% | 10.91倍 | 1.33倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| ＡＢＥＪＡ | 218,200円 | +17.9% | -23.1% | 0.00% | 101.07倍 | 5.19倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＮＣＤ | 229,100円 | +17.7% | +26.2% | 2.88% | 10.41倍 | 2.66倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ＡＭＩ | 108,800円 | +16.7% | +5.4% | 2.02% | 14.76倍 | 1.49倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| デジハＨＤ | 82,600円 | +8.3% | +20.0% | 2.54% | 11.51倍 | 2.10倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
