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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 289 | 289 | 287 | 289 | +2 | +0.7% | 40,000 |
| 2010/03/10 | 287 | 288 | 286 | 287 | +1 | +0.3% | 15,000 |
| 2010/03/09 | 286 | 288 | 286 | 286 | ±0 | ±0% | 21,000 |
| 2010/03/08 | 286 | 287 | 285 | 286 | ±0 | ±0% | 45,000 |
| 2010/03/05 | 283 | 286 | 283 | 286 | +3 | +1.1% | 34,000 |
| 2010/03/04 | 284 | 285 | 283 | 283 | ±0 | ±0% | 16,000 |
| 2010/03/03 | 285 | 285 | 282 | 283 | -2 | -0.7% | 24,000 |
| 2010/03/02 | 285 | 285 | 284 | 285 | ±0 | ±0% | 16,000 |
| 2010/03/01 | 283 | 285 | 283 | 285 | +4 | +1.4% | 22,000 |
| 2010/02/26 | 281 | 282 | 280 | 281 | ±0 | ±0% | 63,000 |
| 2010/02/25 | 283 | 283 | 281 | 281 | -1 | -0.4% | 31,000 |
| 2010/02/24 | 280 | 282 | 280 | 282 | +1 | +0.4% | 22,000 |
| 2010/02/23 | 280 | 282 | 280 | 281 | +1 | +0.4% | 12,000 |
| 2010/02/22 | 279 | 281 | 279 | 280 | +1 | +0.4% | 17,000 |
| 2010/02/19 | 280 | 282 | 278 | 279 | -1 | -0.4% | 39,000 |
| 2010/02/18 | 280 | 281 | 279 | 280 | ±0 | ±0% | 22,000 |
| 2010/02/17 | 279 | 281 | 279 | 280 | +2 | +0.7% | 17,000 |
| 2010/02/16 | 279 | 279 | 278 | 278 | -2 | -0.7% | 27,000 |
| 2010/02/15 | 280 | 280 | 278 | 280 | ±0 | ±0% | 12,000 |
| 2010/02/12 | 278 | 280 | 278 | 280 | +2 | +0.7% | 20,000 |
| 2010/02/10 | 278 | 280 | 278 | 278 | ±0 | ±0% | 12,000 |
| 2010/02/09 | 279 | 281 | 277 | 278 | -1 | -0.4% | 47,000 |
| 2010/02/08 | 278 | 281 | 278 | 279 | +1 | +0.4% | 29,000 |
| 2010/02/05 | 280 | 280 | 277 | 278 | -6 | -2.1% | 59,000 |
| 2010/02/04 | 280 | 286 | 280 | 284 | +4 | +1.4% | 48,000 |
| 2010/02/03 | 279 | 280 | 279 | 280 | +1 | +0.4% | 82,000 |
| 2010/02/02 | 277 | 279 | 276 | 279 | +2 | +0.7% | 31,000 |
| 2010/02/01 | 277 | 279 | 276 | 277 | ±0 | ±0% | 31,000 |
| 2010/01/29 | 276 | 278 | 275 | 277 | +2 | +0.7% | 40,000 |
| 2010/01/28 | 279 | 279 | 275 | 275 | -4 | -1.4% | 74,000 |
| 2010/01/27 | 276 | 279 | 276 | 279 | +3 | +1.1% | 24,000 |
| 2010/01/26 | 278 | 278 | 275 | 276 | -2 | -0.7% | 51,000 |
| 2010/01/25 | 275 | 278 | 275 | 278 | +3 | +1.1% | 32,000 |
| 2010/01/22 | 275 | 276 | 274 | 275 | ±0 | ±0% | 68,000 |
| 2010/01/21 | 279 | 279 | 275 | 275 | -4 | -1.4% | 234,000 |
| 2010/01/20 | 280 | 280 | 279 | 279 | -1 | -0.4% | 32,000 |
| 2010/01/19 | 277 | 280 | 277 | 280 | +3 | +1.1% | 74,000 |
| 2010/01/18 | 277 | 278 | 277 | 277 | +1 | +0.4% | 55,000 |
| 2010/01/15 | 277 | 279 | 275 | 276 | -1 | -0.4% | 83,000 |
| 2010/01/14 | 282 | 282 | 275 | 277 | -1 | -0.4% | 94,000 |
| 2010/01/13 | 281 | 281 | 278 | 278 | -3 | -1.1% | 49,000 |
| 2010/01/12 | 282 | 283 | 280 | 281 | ±0 | ±0% | 64,000 |
| 2010/01/08 | 283 | 283 | 280 | 281 | -2 | -0.7% | 40,000 |
| 2010/01/07 | 288 | 288 | 283 | 283 | -5 | -1.7% | 36,000 |
| 2010/01/06 | 289 | 289 | 286 | 288 | -1 | -0.3% | 24,000 |
| 2010/01/05 | 289 | 290 | 289 | 289 | ±0 | ±0% | 13,000 |
| 2010/01/04 | 292 | 292 | 287 | 289 | -1 | -0.3% | 19,000 |
| 2009/12/30 | 289 | 292 | 286 | 290 | +10 | +3.6% | 105,000 |
| 2009/12/29 | 281 | 281 | 279 | 280 | +2 | +0.7% | 8,000 |
| 2009/12/28 | 283 | 283 | 278 | 278 | -1 | -0.4% | 40,000 |
3601～
3650
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
