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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,995 | 2,025 | 1,975 | 2,007.5 | +12.5 | +0.6% | 46,400 |
| 2018/09/27 | 1,967.5 | 2,015 | 1,935 | 1,995 | -7.5 | -0.4% | 63,800 |
| 2018/09/26 | 1,965 | 2,035 | 1,965 | 2,002.5 | +62.5 | +3.2% | 127,400 |
| 2018/09/25 | 1,922.5 | 1,940 | 1,897.5 | 1,940 | +32.5 | +1.7% | 30,400 |
| 2018/09/21 | 1,900 | 1,945 | 1,887.5 | 1,907.5 | +32.5 | +1.7% | 63,600 |
| 2018/09/20 | 1,945 | 1,945 | 1,872.5 | 1,875 | -65 | -3.4% | 49,000 |
| 2018/09/19 | 1,895 | 1,942.5 | 1,870 | 1,940 | +67.5 | +3.6% | 95,400 |
| 2018/09/18 | 1,797.5 | 1,875 | 1,780 | 1,872.5 | +97.5 | +5.5% | 55,200 |
| 2018/09/14 | 1,812.5 | 1,812.5 | 1,765 | 1,775 | -20 | -1.1% | 35,800 |
| 2018/09/13 | 1,820 | 1,845 | 1,765 | 1,795 | -95 | -5% | 111,600 |
| 2018/09/12 | 1,875 | 1,915 | 1,855 | 1,890 | +15 | +0.8% | 66,200 |
| 2018/09/11 | 1,900 | 1,907.5 | 1,837.5 | 1,875 | -5 | -0.3% | 51,200 |
| 2018/09/10 | 1,822.5 | 1,890 | 1,805 | 1,880 | +90 | +5% | 44,400 |
| 2018/09/07 | 1,752.5 | 1,800 | 1,740 | 1,790 | +5 | +0.3% | 20,400 |
| 2018/09/06 | 1,722.5 | 1,807.5 | 1,705 | 1,785 | +27.5 | +1.6% | 55,600 |
| 2018/09/05 | 1,805 | 1,825 | 1,752.5 | 1,757.5 | -47.5 | -2.6% | 29,000 |
| 2018/09/04 | 1,802.5 | 1,835 | 1,787.5 | 1,805 | +2.5 | +0.1% | 22,000 |
| 2018/09/03 | 1,840 | 1,840 | 1,770 | 1,802.5 | -17.5 | -1% | 24,800 |
| 2018/08/31 | 1,807.5 | 1,847.5 | 1,777.5 | 1,820 | +12.5 | +0.7% | 54,400 |
| 2018/08/30 | 1,787.5 | 1,825 | 1,760 | 1,807.5 | +127.5 | +7.6% | 81,400 |
| 2018/08/29 | 1,697.5 | 1,722.5 | 1,675 | 1,680 | -7.5 | -0.4% | 24,600 |
| 2018/08/28 | 1,755 | 1,765 | 1,682.5 | 1,687.5 | -62.5 | -3.6% | 43,000 |
| 2018/08/27 | 1,700 | 1,750 | 1,680 | 1,750 | +55 | +3.2% | 33,000 |
| 2018/08/24 | 1,677.5 | 1,700 | 1,640 | 1,695 | +22.5 | +1.3% | 31,200 |
| 2018/08/23 | 1,660 | 1,730 | 1,660 | 1,672.5 | +5 | +0.3% | 41,600 |
| 2018/08/22 | 1,595 | 1,677.5 | 1,592.5 | 1,667.5 | +62.5 | +3.9% | 30,600 |
| 2018/08/21 | 1,665 | 1,680 | 1,562.5 | 1,605 | -70 | -4.2% | 57,200 |
| 2018/08/20 | 1,720 | 1,735 | 1,667.5 | 1,675 | -50 | -2.9% | 21,800 |
| 2018/08/17 | 1,735 | 1,772.5 | 1,710 | 1,725 | +2.5 | +0.1% | 22,200 |
| 2018/08/16 | 1,702.5 | 1,747.5 | 1,675 | 1,722.5 | -27.5 | -1.6% | 34,600 |
| 2018/08/15 | 1,810 | 1,815 | 1,717.5 | 1,750 | -55 | -3% | 39,600 |
| 2018/08/14 | 1,787.5 | 1,837.5 | 1,787.5 | 1,805 | +20 | +1.1% | 18,800 |
| 2018/08/13 | 1,842.5 | 1,850 | 1,785 | 1,785 | -87.5 | -4.7% | 47,000 |
| 2018/08/10 | 1,897.5 | 1,937.5 | 1,847.5 | 1,872.5 | -30 | -1.6% | 55,600 |
| 2018/08/09 | 1,965 | 1,967.5 | 1,852.5 | 1,902.5 | +127.5 | +7.2% | 246,600 |
| 2018/08/08 | 1,677.5 | 1,787.5 | 1,677.5 | 1,775 | +80 | +4.7% | 38,600 |
| 2018/08/07 | 1,630 | 1,727.5 | 1,630 | 1,695 | +70 | +4.3% | 39,400 |
| 2018/08/06 | 1,735 | 1,742.5 | 1,620 | 1,625 | -145 | -8.2% | 76,800 |
| 2018/08/03 | 1,775 | 1,820 | 1,760 | 1,770 | +20 | +1.1% | 26,000 |
| 2018/08/02 | 1,750 | 1,780 | 1,750 | 1,750 | -20 | -1.1% | 20,400 |
| 2018/08/01 | 1,817.5 | 1,842.5 | 1,760 | 1,770 | -47.5 | -2.6% | 25,000 |
| 2018/07/31 | 1,755 | 1,820 | 1,727.5 | 1,817.5 | +67.5 | +3.9% | 65,600 |
| 2018/07/30 | 1,915 | 1,915 | 1,745 | 1,750 | -147.5 | -7.8% | 109,800 |
| 2018/07/27 | 1,910 | 1,947.5 | 1,850 | 1,897.5 | +10 | +0.5% | 42,600 |
| 2018/07/26 | 1,977.5 | 2,000 | 1,880 | 1,887.5 | -120 | -6% | 60,400 |
| 2018/07/25 | 2,042.5 | 2,060 | 1,990 | 2,007.5 | -12.5 | -0.6% | 43,000 |
| 2018/07/24 | 1,935 | 2,037.5 | 1,925 | 2,020 | +102.5 | +5.3% | 73,000 |
| 2018/07/23 | 1,977.5 | 1,977.5 | 1,902.5 | 1,917.5 | -25 | -1.3% | 31,800 |
| 2018/07/20 | 1,900 | 1,982.5 | 1,895 | 1,942.5 | +25 | +1.3% | 75,000 |
| 2018/07/19 | 1,907.5 | 1,930 | 1,890 | 1,917.5 | +32.5 | +1.7% | 49,200 |
1501～
1550
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
