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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 281 | 283 | 281 | 283 | +2 | +0.7% | 7,000 |
| 2010/08/05 | 280 | 281 | 280 | 281 | +1 | +0.4% | 7,000 |
| 2010/08/04 | 281 | 282 | 280 | 280 | -1 | -0.4% | 8,000 |
| 2010/08/03 | 282 | 282 | 281 | 281 | ±0 | ±0% | 18,000 |
| 2010/08/02 | 280 | 281 | 280 | 281 | +1 | +0.4% | 10,000 |
| 2010/07/30 | 279 | 280 | 279 | 280 | +1 | +0.4% | 14,000 |
| 2010/07/29 | 279 | 282 | 279 | 279 | ±0 | ±0% | 20,000 |
| 2010/07/28 | 280 | 281 | 279 | 279 | -1 | -0.4% | 21,000 |
| 2010/07/27 | 279 | 280 | 279 | 280 | +1 | +0.4% | 50,000 |
| 2010/07/26 | 279 | 280 | 279 | 279 | +1 | +0.4% | 17,000 |
| 2010/07/23 | 279 | 280 | 278 | 278 | -1 | -0.4% | 24,000 |
| 2010/07/22 | 278 | 279 | 278 | 279 | +2 | +0.7% | 18,000 |
| 2010/07/21 | 279 | 280 | 277 | 277 | -1 | -0.4% | 42,000 |
| 2010/07/20 | 278 | 281 | 278 | 278 | ±0 | ±0% | 76,000 |
| 2010/07/16 | 279 | 279 | 278 | 278 | -2 | -0.7% | 13,000 |
| 2010/07/15 | 279 | 280 | 278 | 280 | ±0 | ±0% | 14,000 |
| 2010/07/14 | 280 | 280 | 279 | 280 | +1 | +0.4% | 9,000 |
| 2010/07/13 | 279 | 280 | 279 | 279 | ±0 | ±0% | 22,000 |
| 2010/07/12 | 280 | 280 | 278 | 279 | +1 | +0.4% | 43,000 |
| 2010/07/09 | 279 | 280 | 278 | 278 | -1 | -0.4% | 11,000 |
| 2010/07/08 | 279 | 280 | 279 | 279 | ±0 | ±0% | 13,000 |
| 2010/07/07 | 279 | 279 | 278 | 279 | ±0 | ±0% | 15,000 |
| 2010/07/06 | 278 | 279 | 278 | 279 | +2 | +0.7% | 21,000 |
| 2010/07/05 | 277 | 278 | 276 | 277 | ±0 | ±0% | 16,000 |
| 2010/07/02 | 276 | 278 | 276 | 277 | +1 | +0.4% | 22,000 |
| 2010/07/01 | 277 | 278 | 276 | 276 | -1 | -0.4% | 15,000 |
| 2010/06/30 | 276 | 277 | 276 | 277 | +1 | +0.4% | 37,000 |
| 2010/06/29 | 276 | 277 | 276 | 276 | ±0 | ±0% | 14,000 |
| 2010/06/28 | 277 | 279 | 276 | 276 | -1 | -0.4% | 49,000 |
| 2010/06/25 | 278 | 278 | 277 | 277 | ±0 | ±0% | 23,000 |
| 2010/06/24 | 276 | 278 | 276 | 277 | +1 | +0.4% | 9,000 |
| 2010/06/23 | 278 | 278 | 276 | 276 | -1 | -0.4% | 23,000 |
| 2010/06/22 | 279 | 279 | 277 | 277 | -2 | -0.7% | 16,000 |
| 2010/06/21 | 278 | 279 | 277 | 279 | +2 | +0.7% | 26,000 |
| 2010/06/18 | 277 | 278 | 275 | 277 | ±0 | ±0% | 108,000 |
| 2010/06/17 | 279 | 279 | 277 | 277 | -1 | -0.4% | 27,000 |
| 2010/06/16 | 279 | 280 | 278 | 278 | ±0 | ±0% | 41,000 |
| 2010/06/15 | 279 | 279 | 278 | 278 | -1 | -0.4% | 36,000 |
| 2010/06/14 | 279 | 279 | 279 | 279 | +1 | +0.4% | 12,000 |
| 2010/06/11 | 279 | 279 | 277 | 278 | -1 | -0.4% | 56,000 |
| 2010/06/10 | 277 | 279 | 277 | 279 | ±0 | ±0% | 14,000 |
| 2010/06/09 | 277 | 279 | 277 | 279 | +1 | +0.4% | 25,000 |
| 2010/06/08 | 278 | 279 | 277 | 278 | ±0 | ±0% | 26,000 |
| 2010/06/07 | 278 | 278 | 278 | 278 | -1 | -0.4% | 18,000 |
| 2010/06/04 | 279 | 281 | 278 | 279 | ±0 | ±0% | 56,000 |
| 2010/06/03 | 282 | 282 | 278 | 279 | -3 | -1.1% | 32,000 |
| 2010/06/02 | 281 | 282 | 280 | 282 | +1 | +0.4% | 8,000 |
| 2010/06/01 | 282 | 282 | 280 | 281 | +1 | +0.4% | 12,000 |
| 2010/05/31 | 279 | 280 | 279 | 280 | +2 | +0.7% | 15,000 |
| 2010/05/28 | 280 | 280 | 278 | 278 | -1 | -0.4% | 53,000 |
3501～
3550
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
