アセンテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,961 | 1,980 | 1,903 | 1,910 | -32 | -1.6% | 248,300 |
| 2020/08/11 | 1,998 | 1,998 | 1,882 | 1,942 | +81 | +4.4% | 487,400 |
| 2020/08/07 | 1,870 | 1,930 | 1,843 | 1,861 | +31 | +1.7% | 220,800 |
| 2020/08/06 | 1,820 | 1,907 | 1,785 | 1,830 | +38 | +2.1% | 266,900 |
| 2020/08/05 | 1,739 | 1,810 | 1,739 | 1,792 | +42 | +2.4% | 125,800 |
| 2020/08/04 | 1,820 | 1,829 | 1,733 | 1,750 | -27 | -1.5% | 175,700 |
| 2020/08/03 | 1,752 | 1,795 | 1,740 | 1,777 | +29 | +1.7% | 133,500 |
| 2020/07/31 | 1,872 | 1,901 | 1,740 | 1,748 | -162 | -8.5% | 281,600 |
| 2020/07/30 | 2,000 | 2,000 | 1,884 | 1,910 | -2,050 | -51.8% | 183,200 |
| 2020/07/29 | 3,830 | 3,970 | 3,820 | 3,960 | +105 | +2.7% | 117,500 |
| 2020/07/28 | 3,805 | 3,950 | 3,805 | 3,855 | +55 | +1.4% | 91,500 |
| 2020/07/27 | 3,865 | 3,940 | 3,775 | 3,800 | -115 | -2.9% | 167,900 |
| 2020/07/22 | 3,910 | 3,980 | 3,845 | 3,915 | -5 | -0.1% | 93,200 |
| 2020/07/21 | 3,840 | 3,990 | 3,825 | 3,920 | +125 | +3.3% | 136,600 |
| 2020/07/20 | 3,835 | 3,900 | 3,745 | 3,795 | -15 | -0.4% | 99,600 |
| 2020/07/17 | 3,785 | 3,855 | 3,730 | 3,810 | +60 | +1.6% | 157,500 |
| 2020/07/16 | 3,935 | 3,935 | 3,730 | 3,750 | -200 | -5.1% | 189,700 |
| 2020/07/15 | 3,995 | 4,040 | 3,825 | 3,950 | -45 | -1.1% | 222,300 |
| 2020/07/14 | 3,905 | 4,020 | 3,900 | 3,995 | -20 | -0.5% | 171,000 |
| 2020/07/13 | 3,900 | 4,075 | 3,800 | 4,015 | +95 | +2.4% | 223,000 |
| 2020/07/10 | 4,205 | 4,240 | 3,885 | 3,920 | -230 | -5.5% | 403,700 |
| 2020/07/09 | 4,000 | 4,300 | 3,930 | 4,150 | +385 | +10.2% | 809,100 |
| 2020/07/08 | 3,785 | 3,855 | 3,725 | 3,765 | -20 | -0.5% | 172,800 |
| 2020/07/07 | 3,710 | 3,825 | 3,655 | 3,785 | +75 | +2% | 221,500 |
| 2020/07/06 | 3,535 | 3,815 | 3,530 | 3,710 | +205 | +5.8% | 479,200 |
| 2020/07/03 | 3,320 | 3,535 | 3,320 | 3,505 | +175 | +5.3% | 205,500 |
| 2020/07/02 | 3,545 | 3,550 | 3,180 | 3,330 | -215 | -6.1% | 301,700 |
| 2020/07/01 | 3,350 | 3,570 | 3,290 | 3,545 | +230 | +6.9% | 393,000 |
| 2020/06/30 | 3,445 | 3,450 | 3,275 | 3,315 | -110 | -3.2% | 173,600 |
| 2020/06/29 | 3,345 | 3,535 | 3,275 | 3,425 | +90 | +2.7% | 245,200 |
| 2020/06/26 | 3,365 | 3,365 | 3,265 | 3,335 | +65 | +2% | 108,600 |
| 2020/06/25 | 3,305 | 3,355 | 3,255 | 3,270 | -85 | -2.5% | 91,500 |
| 2020/06/24 | 3,435 | 3,435 | 3,305 | 3,355 | -80 | -2.3% | 87,200 |
| 2020/06/23 | 3,475 | 3,475 | 3,350 | 3,435 | -20 | -0.6% | 147,500 |
| 2020/06/22 | 3,380 | 3,475 | 3,335 | 3,455 | +110 | +3.3% | 203,600 |
| 2020/06/19 | 3,295 | 3,430 | 3,285 | 3,345 | +60 | +1.8% | 262,000 |
| 2020/06/18 | 3,190 | 3,300 | 3,175 | 3,285 | +165 | +5.3% | 205,600 |
| 2020/06/17 | 3,130 | 3,165 | 3,075 | 3,120 | -10 | -0.3% | 140,900 |
| 2020/06/16 | 3,165 | 3,210 | 3,065 | 3,130 | +95 | +3.1% | 203,100 |
| 2020/06/15 | 3,205 | 3,310 | 3,020 | 3,035 | -170 | -5.3% | 344,200 |
| 2020/06/12 | 3,070 | 3,230 | 2,993 | 3,205 | -5 | -0.2% | 326,100 |
| 2020/06/11 | 3,250 | 3,280 | 3,110 | 3,210 | -265 | -7.6% | 656,500 |
| 2020/06/10 | 3,300 | 3,480 | 3,290 | 3,475 | +185 | +5.6% | 336,700 |
| 2020/06/09 | 3,375 | 3,385 | 3,190 | 3,290 | -85 | -2.5% | 291,200 |
| 2020/06/08 | 3,490 | 3,490 | 3,330 | 3,375 | -40 | -1.2% | 212,300 |
| 2020/06/05 | 3,540 | 3,550 | 3,400 | 3,415 | -55 | -1.6% | 193,900 |
| 2020/06/04 | 3,330 | 3,515 | 3,295 | 3,470 | +160 | +4.8% | 378,500 |
| 2020/06/03 | 3,405 | 3,405 | 3,240 | 3,310 | -90 | -2.6% | 162,300 |
| 2020/06/02 | 3,450 | 3,450 | 3,275 | 3,400 | +20 | +0.6% | 277,900 |
| 2020/06/01 | 3,200 | 3,430 | 3,140 | 3,380 | +260 | +8.3% | 517,900 |
1051～
1100
件表示中 / 1852件
類似銘柄と比較する
現在ご覧いただいている「アセンテック」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 |
|---|---|---|---|---|---|---|---|---|
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＤＶｘ | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 木徳神糧 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.66倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| 三栄コポ | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
