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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 4565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 | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| エイチームＨＤ | 122,100円 | +4.5% | +113.5% | 1.80% | 22.67倍 | 2.24倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| 情報企画 | 560,000円 | +5.2% | +0.2% | 1.96% | 16.61倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＮＣＤ | 257,900円 | +6.3% | +5.2% | 4.65% | 10.82倍 | 2.71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 |
| ファインデクス | 84,000円 | +3.1% | -1.9% | 2.02% | 18.98倍 | 3.68倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
