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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,337 | 1,344 | 1,316 | 1,316 | +3.5 | +0.3% | 25,400 |
| 2018/05/02 | 1,277.5 | 1,327.5 | 1,255.5 | 1,312.5 | +40 | +3.1% | 44,600 |
| 2018/05/01 | 1,245 | 1,290 | 1,245 | 1,272.5 | +27.5 | +2.2% | 24,600 |
| 2018/04/27 | 1,241 | 1,251 | 1,235.5 | 1,245 | -5 | -0.4% | 29,400 |
| 2018/04/26 | 1,275.5 | 1,282 | 1,248.5 | 1,250 | -14 | -1.1% | 33,200 |
| 2018/04/25 | 1,301 | 1,340 | 1,255 | 1,264 | +38 | +3.1% | 165,000 |
| 2018/04/24 | 1,235.5 | 1,244.5 | 1,225.5 | 1,226 | -3 | -0.2% | 11,400 |
| 2018/04/23 | 1,231 | 1,239.5 | 1,228 | 1,229 | -8.5 | -0.7% | 8,000 |
| 2018/04/20 | 1,222.5 | 1,239.5 | 1,205 | 1,237.5 | +14.5 | +1.2% | 16,200 |
| 2018/04/19 | 1,220.5 | 1,232.5 | 1,210 | 1,223 | +8 | +0.7% | 18,400 |
| 2018/04/18 | 1,208 | 1,240 | 1,195 | 1,215 | +7.5 | +0.6% | 22,800 |
| 2018/04/17 | 1,213 | 1,237.5 | 1,202 | 1,207.5 | -22.5 | -1.8% | 33,200 |
| 2018/04/16 | 1,251 | 1,275 | 1,220.5 | 1,230 | -21 | -1.7% | 22,800 |
| 2018/04/13 | 1,247 | 1,252.5 | 1,234 | 1,251 | +19 | +1.5% | 15,000 |
| 2018/04/12 | 1,253 | 1,266.5 | 1,216 | 1,232 | -36.5 | -2.9% | 43,400 |
| 2018/04/11 | 1,279 | 1,279.5 | 1,250 | 1,268.5 | +12.5 | +1% | 32,600 |
| 2018/04/10 | 1,217 | 1,264 | 1,217 | 1,256 | +40 | +3.3% | 28,800 |
| 2018/04/09 | 1,227 | 1,244.5 | 1,210 | 1,216 | -0.5 | ±0% | 21,000 |
| 2018/04/06 | 1,205 | 1,244 | 1,200 | 1,216.5 | +12.5 | +1% | 40,400 |
| 2018/04/05 | 1,215.5 | 1,225 | 1,203 | 1,204 | -13.5 | -1.1% | 62,600 |
| 2018/04/04 | 1,233 | 1,237 | 1,216.5 | 1,217.5 | -20.5 | -1.7% | 54,400 |
| 2018/04/03 | 1,228 | 1,248 | 1,228 | 1,238 | -16.5 | -1.3% | 43,000 |
| 2018/04/02 | 1,283 | 1,291 | 1,250 | 1,254.5 | -28.5 | -2.2% | 41,200 |
| 2018/03/30 | 1,251 | 1,294 | 1,250 | 1,283 | +32 | +2.6% | 40,000 |
| 2018/03/29 | 1,261 | 1,283.5 | 1,241.5 | 1,251 | -7.5 | -0.6% | 39,000 |
| 2018/03/28 | 1,244.5 | 1,267 | 1,225.5 | 1,258.5 | -11 | -0.9% | 31,400 |
| 2018/03/27 | 1,296.5 | 1,296.5 | 1,256.5 | 1,269.5 | +20.5 | +1.6% | 36,400 |
| 2018/03/26 | 1,249 | 1,258.5 | 1,210.5 | 1,249 | -24.5 | -1.9% | 41,200 |
| 2018/03/23 | 1,300 | 1,324.5 | 1,260 | 1,273.5 | -84.5 | -6.2% | 92,600 |
| 2018/03/22 | 1,354 | 1,369.5 | 1,345.5 | 1,358 | +4 | +0.3% | 18,400 |
| 2018/03/20 | 1,330 | 1,370 | 1,325 | 1,354 | -1 | -0.1% | 40,200 |
| 2018/03/19 | 1,410 | 1,410 | 1,355 | 1,355 | -72.5 | -5.1% | 82,200 |
| 2018/03/16 | 1,430 | 1,436.5 | 1,411 | 1,427.5 | -2 | -0.1% | 53,600 |
| 2018/03/15 | 1,460.5 | 1,460.5 | 1,419 | 1,429.5 | -28 | -1.9% | 65,800 |
| 2018/03/14 | 1,413 | 1,488.5 | 1,405 | 1,457.5 | -72.5 | -4.7% | 205,600 |
| 2018/03/13 | 1,450 | 1,572.5 | 1,450 | 1,530 | +85 | +5.9% | 143,000 |
| 2018/03/12 | 1,447 | 1,448.5 | 1,430 | 1,445 | +33 | +2.3% | 56,800 |
| 2018/03/09 | 1,408.5 | 1,414 | 1,378 | 1,412 | +46.5 | +3.4% | 33,800 |
| 2018/03/08 | 1,359 | 1,415.5 | 1,359 | 1,365.5 | +27 | +2% | 26,000 |
| 2018/03/07 | 1,348 | 1,361.5 | 1,323 | 1,338.5 | -16 | -1.2% | 16,000 |
| 2018/03/06 | 1,337.5 | 1,364 | 1,337.5 | 1,354.5 | +40 | +3% | 12,600 |
| 2018/03/05 | 1,363 | 1,376 | 1,309.5 | 1,314.5 | -50.5 | -3.7% | 40,200 |
| 2018/03/02 | 1,360.5 | 1,382 | 1,350 | 1,365 | -31 | -2.2% | 31,600 |
| 2018/03/01 | 1,403 | 1,407.5 | 1,385 | 1,396 | -24 | -1.7% | 23,800 |
| 2018/02/28 | 1,403.5 | 1,425 | 1,403.5 | 1,420 | -5 | -0.4% | 23,200 |
| 2018/02/27 | 1,450 | 1,451.5 | 1,419 | 1,425 | -1.5 | -0.1% | 53,600 |
| 2018/02/26 | 1,450 | 1,453.5 | 1,426.5 | 1,426.5 | +8 | +0.6% | 39,400 |
| 2018/02/23 | 1,402 | 1,425 | 1,384.5 | 1,418.5 | +39 | +2.8% | 44,600 |
| 2018/02/22 | 1,425 | 1,425 | 1,375 | 1,379.5 | -57 | -4% | 50,200 |
| 2018/02/21 | 1,441 | 1,441 | 1,425.5 | 1,436.5 | -5 | -0.3% | 35,000 |
1601～
1650
件表示中 / 1851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 | 65,600円 | +60.6% | +35.3% | 1.52% | 14.10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 |
| 木徳神糧 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.65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 | 62,300円 | +7.1% | -9.2% | 2.09% | 9.33倍 | 1.51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 |
| ミタチ | 113,200円 | +105.7% | +5.5% | 4.42% | 7.22倍 | 0.62倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
