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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 279 | 279 | 278 | 279 | +1 | +0.4% | 70,000 |
| 2010/05/26 | 279 | 280 | 278 | 278 | ±0 | ±0% | 28,000 |
| 2010/05/25 | 279 | 280 | 278 | 278 | -1 | -0.4% | 49,000 |
| 2010/05/24 | 280 | 281 | 279 | 279 | ±0 | ±0% | 40,000 |
| 2010/05/21 | 279 | 282 | 278 | 279 | -2 | -0.7% | 74,000 |
| 2010/05/20 | 279 | 282 | 279 | 281 | -2 | -0.7% | 21,000 |
| 2010/05/19 | 280 | 283 | 278 | 283 | +2 | +0.7% | 46,000 |
| 2010/05/18 | 281 | 281 | 280 | 281 | -1 | -0.4% | 36,000 |
| 2010/05/17 | 283 | 284 | 280 | 282 | ±0 | ±0% | 25,000 |
| 2010/05/14 | 283 | 283 | 281 | 282 | -2 | -0.7% | 31,000 |
| 2010/05/13 | 285 | 285 | 282 | 284 | ±0 | ±0% | 36,000 |
| 2010/05/12 | 280 | 284 | 280 | 284 | +4 | +1.4% | 37,000 |
| 2010/05/11 | 282 | 282 | 278 | 280 | +1 | +0.4% | 30,000 |
| 2010/05/10 | 278 | 280 | 278 | 279 | +1 | +0.4% | 17,000 |
| 2010/05/07 | 278 | 282 | 276 | 278 | -5 | -1.8% | 54,000 |
| 2010/05/06 | 285 | 285 | 282 | 283 | -3 | -1% | 52,000 |
| 2010/04/30 | 287 | 288 | 286 | 286 | ±0 | ±0% | 18,000 |
| 2010/04/28 | 286 | 287 | 286 | 286 | -3 | -1% | 23,000 |
| 2010/04/27 | 290 | 290 | 288 | 289 | +1 | +0.3% | 19,000 |
| 2010/04/26 | 289 | 290 | 288 | 288 | ±0 | ±0% | 36,000 |
| 2010/04/23 | 289 | 289 | 288 | 288 | -1 | -0.3% | 13,000 |
| 2010/04/22 | 287 | 289 | 286 | 289 | +2 | +0.7% | 19,000 |
| 2010/04/21 | 289 | 289 | 287 | 287 | ±0 | ±0% | 16,000 |
| 2010/04/20 | 286 | 289 | 286 | 287 | +2 | +0.7% | 25,000 |
| 2010/04/19 | 285 | 287 | 285 | 285 | -3 | -1% | 16,000 |
| 2010/04/16 | 289 | 289 | 286 | 288 | -1 | -0.3% | 17,000 |
| 2010/04/15 | 284 | 289 | 284 | 289 | +5 | +1.8% | 101,000 |
| 2010/04/14 | 285 | 286 | 284 | 284 | ±0 | ±0% | 21,000 |
| 2010/04/13 | 286 | 286 | 284 | 284 | -2 | -0.7% | 20,000 |
| 2010/04/12 | 285 | 286 | 284 | 286 | +3 | +1.1% | 64,000 |
| 2010/04/09 | 285 | 285 | 283 | 283 | -2 | -0.7% | 47,000 |
| 2010/04/08 | 284 | 286 | 284 | 285 | ±0 | ±0% | 15,000 |
| 2010/04/07 | 285 | 286 | 284 | 285 | ±0 | ±0% | 17,000 |
| 2010/04/06 | 287 | 287 | 284 | 285 | +2 | +0.7% | 20,000 |
| 2010/04/05 | 285 | 286 | 283 | 283 | -3 | -1% | 80,000 |
| 2010/04/02 | 287 | 287 | 284 | 286 | -1 | -0.3% | 20,000 |
| 2010/04/01 | 287 | 287 | 285 | 287 | ±0 | ±0% | 40,000 |
| 2010/03/31 | 289 | 290 | 286 | 287 | -1 | -0.3% | 28,000 |
| 2010/03/30 | 285 | 289 | 284 | 288 | +5 | +1.8% | 43,000 |
| 2010/03/29 | 281 | 285 | 281 | 283 | -11 | -3.7% | 73,000 |
| 2010/03/26 | 293 | 294 | 290 | 294 | +1 | +0.3% | 68,000 |
| 2010/03/25 | 292 | 294 | 290 | 293 | +2 | +0.7% | 64,000 |
| 2010/03/24 | 292 | 295 | 291 | 291 | ±0 | ±0% | 79,000 |
| 2010/03/23 | 291 | 292 | 289 | 291 | ±0 | ±0% | 57,000 |
| 2010/03/19 | 291 | 292 | 290 | 291 | ±0 | ±0% | 57,000 |
| 2010/03/18 | 294 | 294 | 290 | 291 | -3 | -1% | 77,000 |
| 2010/03/17 | 294 | 294 | 290 | 294 | +4 | +1.4% | 54,000 |
| 2010/03/16 | 290 | 293 | 289 | 290 | +1 | +0.3% | 64,000 |
| 2010/03/15 | 289 | 291 | 287 | 289 | ±0 | ±0% | 24,000 |
| 2010/03/12 | 290 | 291 | 289 | 289 | ±0 | ±0% | 50,000 |
3551～
3600
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
