アスコットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 70 | 70 | 68 | 68 | -2 | -2.9% | 12,100 |
| 2010/08/03 | 70 | 70 | 70 | 70 | +1 | +1.4% | 5,300 |
| 2010/08/02 | 71 | 71 | 69 | 69 | -2 | -2.8% | 34,800 |
| 2010/07/30 | 72 | 72 | 71 | 71 | -1 | -1.4% | 40,800 |
| 2010/07/29 | 73 | 74 | 71 | 72 | -6 | -7.7% | 117,700 |
| 2010/07/28 | 71 | 78 | 71 | 78 | +7 | +9.9% | 75,300 |
| 2010/07/27 | 71 | 71 | 70 | 71 | ±0 | ±0% | 17,100 |
| 2010/07/26 | 69 | 72 | 69 | 71 | +1 | +1.4% | 37,300 |
| 2010/07/23 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,900 |
| 2010/07/22 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,300 |
| 2010/07/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 13,000 |
| 2010/07/20 | 71 | 71 | 70 | 70 | -1 | -1.4% | 14,600 |
| 2010/07/16 | 71 | 71 | 70 | 71 | -1 | -1.4% | 8,900 |
| 2010/07/15 | 71 | 72 | 71 | 72 | +1 | +1.4% | 4,300 |
| 2010/07/14 | 70 | 73 | 70 | 71 | ±0 | ±0% | 38,100 |
| 2010/07/13 | 72 | 72 | 71 | 71 | ±0 | ±0% | 11,800 |
| 2010/07/12 | 74 | 74 | 71 | 71 | ±0 | ±0% | 16,200 |
| 2010/07/09 | 72 | 72 | 70 | 71 | -2 | -2.7% | 36,800 |
| 2010/07/08 | 72 | 73 | 72 | 73 | +1 | +1.4% | 12,600 |
| 2010/07/07 | 71 | 73 | 71 | 72 | ±0 | ±0% | 55,100 |
| 2010/07/06 | 72 | 74 | 71 | 72 | ±0 | ±0% | 6,300 |
| 2010/07/05 | 71 | 74 | 71 | 72 | +1 | +1.4% | 61,200 |
| 2010/07/02 | 72 | 72 | 71 | 71 | -2 | -2.7% | 9,500 |
| 2010/07/01 | 72 | 73 | 70 | 73 | ±0 | ±0% | 20,200 |
| 2010/06/30 | 71 | 73 | 71 | 73 | +1 | +1.4% | 8,400 |
| 2010/06/29 | 73 | 75 | 72 | 72 | -2 | -2.7% | 38,800 |
| 2010/06/28 | 83 | 83 | 71 | 74 | -7 | -8.6% | 227,200 |
| 2010/06/25 | 87 | 97 | 79 | 81 | +4 | +5.2% | 598,100 |
| 2010/06/24 | 76 | 77 | 75 | 77 | +2 | +2.7% | 13,000 |
| 2010/06/23 | 76 | 78 | 74 | 75 | +1 | +1.4% | 28,200 |
| 2010/06/22 | 77 | 86 | 74 | 74 | -4 | -5.1% | 162,400 |
| 2010/06/21 | 75 | 78 | 75 | 78 | +5 | +6.8% | 2,200 |
| 2010/06/18 | 75 | 81 | 73 | 73 | -1 | -1.4% | 55,700 |
| 2010/06/17 | 75 | 77 | 74 | 74 | -2 | -2.6% | 2,600 |
| 2010/06/16 | 74 | 80 | 74 | 76 | +2 | +2.7% | 12,500 |
| 2010/06/15 | 74 | 75 | 74 | 74 | ±0 | ±0% | 7,500 |
| 2010/06/14 | 74 | 74 | 74 | 74 | -1 | -1.3% | 300 |
| 2010/06/11 | 75 | 75 | 75 | 75 | +1 | +1.4% | 400 |
| 2010/06/10 | 75 | 75 | 74 | 74 | +1 | +1.4% | 1,400 |
| 2010/06/09 | 74 | 76 | 72 | 73 | ±0 | ±0% | 3,600 |
| 2010/06/08 | 72 | 74 | 72 | 73 | +1 | +1.4% | 900 |
| 2010/06/07 | 73 | 74 | 72 | 72 | -4 | -5.3% | 2,900 |
| 2010/06/04 | 77 | 78 | 76 | 76 | -2 | -2.6% | 18,100 |
| 2010/06/03 | 78 | 78 | 76 | 78 | ±0 | ±0% | 2,500 |
| 2010/06/02 | 72 | 80 | 72 | 78 | +4 | +5.4% | 45,200 |
| 2010/06/01 | 73 | 74 | 73 | 74 | +2 | +2.8% | 13,500 |
| 2010/05/31 | 72 | 72 | 72 | 72 | ±0 | ±0% | 600 |
| 2010/05/28 | 73 | 75 | 70 | 72 | ±0 | ±0% | 9,800 |
| 2010/05/27 | 72 | 72 | 71 | 72 | -1 | -1.4% | 4,500 |
| 2010/05/26 | 72 | 74 | 70 | 73 | +1 | +1.4% | 20,800 |
3501～
3550
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「アスコット」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 |
|---|---|---|---|---|---|---|---|---|
| アスコット | 21,800円 | +35.9% | +21.9% | 2.75% | 8.09倍 | 1.00倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
| 空港施設 | 58,100円 | +13.4% | +0.9% | 3.10% | 13.32倍 | 0.49倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| ビーロット | 148,300円 | +28.0% | +2.3% | 3.64% | 8.20倍 | 1.75倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 75,000円 | +2.2% | +0.9% | 3.60% | 6.07倍 | 0.52倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| コスモスイニシア | 81,500円 | +7.6% | +16.7% | 3.56% | 5.31倍 | 0.57倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
