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 |
---|---|---|---|---|---|---|---|
2019/01/30 | 1,846 | 1,846 | 1,775 | 1,775 | -65 | -3.5% | 30,600 |
2019/01/29 | 1,890 | 1,933 | 1,833 | 1,840 | -95 | -4.9% | 34,500 |
2019/01/28 | 2,070 | 2,070 | 1,932.5 | 1,935 | -137.5 | -6.6% | 49,400 |
2019/01/25 | 2,075 | 2,105 | 2,047.5 | 2,072.5 | +10 | +0.5% | 50,800 |
2019/01/24 | 2,007.5 | 2,075 | 1,982.5 | 2,062.5 | +50 | +2.5% | 47,200 |
2019/01/23 | 2,130 | 2,130 | 2,000 | 2,012.5 | -87.5 | -4.2% | 69,400 |
2019/01/22 | 2,000 | 2,115 | 2,000 | 2,100 | +112.5 | +5.7% | 103,800 |
2019/01/21 | 2,002.5 | 2,025 | 1,962.5 | 1,987.5 | +17.5 | +0.9% | 41,800 |
2019/01/18 | 1,950 | 2,027.5 | 1,930 | 1,970 | ±0 | ±0% | 79,600 |
2019/01/17 | 1,890 | 1,975 | 1,847.5 | 1,970 | +115 | +6.2% | 64,000 |
2019/01/16 | 1,842.5 | 1,895 | 1,792.5 | 1,855 | -17.5 | -0.9% | 40,400 |
2019/01/15 | 1,882.5 | 1,895 | 1,847.5 | 1,872.5 | -50 | -2.6% | 24,200 |
2019/01/11 | 1,945 | 1,950 | 1,900 | 1,922.5 | +2.5 | +0.1% | 43,400 |
2019/01/10 | 1,857.5 | 1,927.5 | 1,822.5 | 1,920 | +27.5 | +1.5% | 83,800 |
2019/01/09 | 1,740 | 1,917.5 | 1,735 | 1,892.5 | +177.5 | +10.3% | 138,000 |
2019/01/08 | 1,702.5 | 1,732.5 | 1,700 | 1,715 | +15 | +0.9% | 10,200 |
2019/01/07 | 1,710 | 1,727.5 | 1,695 | 1,700 | +37.5 | +2.3% | 6,800 |
2019/01/04 | 1,687.5 | 1,687.5 | 1,587.5 | 1,662.5 | -15 | -0.9% | 11,200 |
2018/12/28 | 1,700 | 1,732.5 | 1,650 | 1,677.5 | +2.5 | +0.1% | 68,400 |
2018/12/27 | 1,680 | 1,717.5 | 1,650 | 1,675 | +135 | +8.8% | 71,400 |
2018/12/26 | 1,557.5 | 1,595 | 1,517.5 | 1,540 | +43 | +2.9% | 34,200 |
2018/12/25 | 1,499 | 1,542.5 | 1,481 | 1,497 | -130.5 | -8% | 70,200 |
2018/12/21 | 1,697.5 | 1,715 | 1,627.5 | 1,627.5 | -35 | -2.1% | 75,000 |
2018/12/20 | 1,667.5 | 1,705 | 1,645 | 1,662.5 | -37.5 | -2.2% | 52,200 |
2018/12/19 | 1,650 | 1,715 | 1,615 | 1,700 | +205 | +13.7% | 95,200 |
2018/12/18 | 1,585 | 1,600 | 1,495 | 1,495 | -145 | -8.8% | 64,600 |
2018/12/17 | 1,655 | 1,690 | 1,612.5 | 1,640 | -5 | -0.3% | 13,400 |
2018/12/14 | 1,805 | 1,805 | 1,645 | 1,645 | -150 | -8.4% | 49,600 |
2018/12/13 | 1,815 | 1,855 | 1,722.5 | 1,795 | +20 | +1.1% | 100,200 |
2018/12/12 | 1,672.5 | 1,775 | 1,662.5 | 1,775 | +105 | +6.3% | 35,600 |
2018/12/11 | 1,717.5 | 1,717.5 | 1,637.5 | 1,670 | -57.5 | -3.3% | 24,000 |
2018/12/10 | 1,777.5 | 1,777.5 | 1,672.5 | 1,727.5 | -15 | -0.9% | 25,200 |
2018/12/07 | 1,722.5 | 1,762.5 | 1,717.5 | 1,742.5 | +35 | +2% | 14,200 |
2018/12/06 | 1,770 | 1,797.5 | 1,705 | 1,707.5 | -67.5 | -3.8% | 28,000 |
2018/12/05 | 1,747.5 | 1,790 | 1,742.5 | 1,775 | -7.5 | -0.4% | 30,600 |
2018/12/04 | 1,802.5 | 1,840 | 1,755 | 1,782.5 | -7.5 | -0.4% | 42,000 |
2018/12/03 | 1,765 | 1,805 | 1,747.5 | 1,790 | +37.5 | +2.1% | 27,200 |
2018/11/30 | 1,625 | 1,772.5 | 1,612.5 | 1,752.5 | +137.5 | +8.5% | 59,400 |
2018/11/29 | 1,662.5 | 1,665 | 1,615 | 1,615 | -12.5 | -0.8% | 28,400 |
2018/11/28 | 1,622.5 | 1,637.5 | 1,612.5 | 1,627.5 | +17.5 | +1.1% | 13,200 |
2018/11/27 | 1,620 | 1,642.5 | 1,597.5 | 1,610 | +20 | +1.3% | 11,600 |
2018/11/26 | 1,600 | 1,615 | 1,587.5 | 1,590 | -2.5 | -0.2% | 8,200 |
2018/11/22 | 1,605 | 1,612.5 | 1,575 | 1,592.5 | +20 | +1.3% | 5,000 |
2018/11/21 | 1,557.5 | 1,600 | 1,555 | 1,572.5 | -30 | -1.9% | 16,200 |
2018/11/20 | 1,647.5 | 1,647.5 | 1,602.5 | 1,602.5 | -60 | -3.6% | 16,200 |
2018/11/19 | 1,615 | 1,662.5 | 1,615 | 1,662.5 | +32.5 | +2% | 7,800 |
2018/11/16 | 1,602.5 | 1,672.5 | 1,592.5 | 1,630 | +45 | +2.8% | 45,400 |
2018/11/15 | 1,625 | 1,675 | 1,575 | 1,585 | -70 | -4.2% | 23,400 |
2018/11/14 | 1,690 | 1,707.5 | 1,635 | 1,655 | -57.5 | -3.4% | 19,200 |
2018/11/13 | 1,672.5 | 1,717.5 | 1,672.5 | 1,712.5 | -32.5 | -1.9% | 18,800 |
1601~
1650
件表示中 / 2032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 | - | +16.6% | +42.0% | - | - | - |
|
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 |
スズデン | - | +0.6% | -17.2% | - | - | - |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
三谷産 | - | +6.7% | +11.1% | - | - | - |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
SPK | - | +7.7% | +0.9% | - | - | - |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
日電計 | - | +2.3% | -4.9% | - | - | - |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、EV関連。中国で受託試験も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム