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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 1,492.5 | 1,550 | 1,475 | 1,497.5 | -27.5 | -1.8% | 135,600 |
| 2017/08/10 | 1,457.5 | 1,557.5 | 1,410 | 1,525 | +52.5 | +3.6% | 266,000 |
| 2017/08/09 | 1,532.5 | 1,537.5 | 1,435 | 1,472.5 | -60 | -3.9% | 108,400 |
| 2017/08/08 | 1,565 | 1,582.5 | 1,495 | 1,532.5 | -50 | -3.2% | 211,200 |
| 2017/08/07 | 1,497.5 | 1,600 | 1,497.5 | 1,582.5 | +70 | +4.6% | 430,800 |
| 2017/08/04 | 1,470 | 1,562.5 | 1,465 | 1,512.5 | +102.5 | +7.3% | 1,062,000 |
| 2017/08/03 | 1,220 | 1,410 | 1,202.5 | 1,410 | +176.2 | +14.3% | 100,400 |
| 2017/08/02 | 1,213.8 | 1,240 | 1,196.3 | 1,233.8 | +35 | +2.9% | 50,000 |
| 2017/08/01 | 1,260 | 1,260 | 1,191.3 | 1,198.8 | -61.2 | -4.9% | 156,800 |
| 2017/07/31 | 1,287.5 | 1,290 | 1,248.8 | 1,260 | -42.5 | -3.3% | 77,600 |
| 2017/07/28 | 1,362.5 | 1,365 | 1,280 | 1,302.5 | -60 | -4.4% | 97,600 |
| 2017/07/27 | 1,382.5 | 1,427.5 | 1,362.5 | 1,362.5 | -25 | -1.8% | 88,000 |
| 2017/07/26 | 1,372.5 | 1,397.5 | 1,362.5 | 1,387.5 | +7.5 | +0.5% | 92,400 |
| 2017/07/25 | 1,310 | 1,380 | 1,302.5 | 1,380 | +70 | +5.3% | 140,400 |
| 2017/07/24 | 1,325 | 1,335 | 1,310 | 1,310 | -40 | -3% | 76,800 |
| 2017/07/21 | 1,355 | 1,380 | 1,350 | 1,350 | +7.5 | +0.6% | 66,000 |
| 2017/07/20 | 1,350 | 1,367.5 | 1,340 | 1,342.5 | -7.5 | -0.6% | 63,200 |
| 2017/07/19 | 1,330 | 1,367.5 | 1,305 | 1,350 | -5 | -0.4% | 173,600 |
| 2017/07/18 | 1,420 | 1,422.5 | 1,342.5 | 1,355 | -62.5 | -4.4% | 194,400 |
| 2017/07/14 | 1,420 | 1,440 | 1,415 | 1,417.5 | -2.5 | -0.2% | 77,200 |
| 2017/07/13 | 1,437.5 | 1,452.5 | 1,417.5 | 1,420 | -15 | -1% | 66,800 |
| 2017/07/12 | 1,427.5 | 1,462.5 | 1,422.5 | 1,435 | +17.5 | +1.2% | 95,200 |
| 2017/07/11 | 1,427.5 | 1,432.5 | 1,415 | 1,417.5 | -20 | -1.4% | 103,200 |
| 2017/07/10 | 1,462.5 | 1,485 | 1,410 | 1,437.5 | -27.5 | -1.9% | 216,800 |
| 2017/07/07 | 1,475 | 1,480 | 1,460 | 1,465 | -22.5 | -1.5% | 56,800 |
| 2017/07/06 | 1,470 | 1,500 | 1,470 | 1,487.5 | +17.5 | +1.2% | 81,600 |
| 2017/07/05 | 1,487.5 | 1,487.5 | 1,455 | 1,470 | -22.5 | -1.5% | 138,000 |
| 2017/07/04 | 1,525 | 1,525 | 1,457.5 | 1,492.5 | -20 | -1.3% | 168,800 |
| 2017/07/03 | 1,500 | 1,522.5 | 1,485 | 1,512.5 | +15 | +1% | 66,400 |
| 2017/06/30 | 1,470 | 1,497.5 | 1,465 | 1,497.5 | -12.5 | -0.8% | 112,000 |
| 2017/06/29 | 1,537.5 | 1,547.5 | 1,490 | 1,510 | -15 | -1% | 134,400 |
| 2017/06/28 | 1,592.5 | 1,607.5 | 1,525 | 1,525 | -92.5 | -5.7% | 243,600 |
| 2017/06/27 | 1,620 | 1,620 | 1,570 | 1,617.5 | +10 | +0.6% | 281,600 |
| 2017/06/26 | 1,547.5 | 1,612.5 | 1,540 | 1,607.5 | +85 | +5.6% | 405,600 |
| 2017/06/23 | 1,600 | 1,600 | 1,502.5 | 1,522.5 | -52.5 | -3.3% | 344,800 |
| 2017/06/22 | 1,497.5 | 1,605 | 1,497.5 | 1,575 | +80 | +5.4% | 500,000 |
| 2017/06/21 | 1,480 | 1,505 | 1,477.5 | 1,495 | +12.5 | +0.8% | 88,000 |
| 2017/06/20 | 1,525 | 1,527.5 | 1,475 | 1,482.5 | -22.5 | -1.5% | 129,200 |
| 2017/06/19 | 1,462.5 | 1,530 | 1,452.5 | 1,505 | +27.5 | +1.9% | 243,600 |
| 2017/06/16 | 1,532.5 | 1,535 | 1,475 | 1,477.5 | -47.5 | -3.1% | 311,200 |
| 2017/06/15 | 1,547.5 | 1,617.5 | 1,525 | 1,525 | -2.5 | -0.2% | 448,000 |
| 2017/06/14 | 1,562.5 | 1,572.5 | 1,522.5 | 1,527.5 | -7.5 | -0.5% | 206,000 |
| 2017/06/13 | 1,575 | 1,607.5 | 1,527.5 | 1,535 | -52.5 | -3.3% | 346,000 |
| 2017/06/12 | 1,655 | 1,682.5 | 1,582.5 | 1,587.5 | -125 | -7.3% | 685,600 |
| 2017/06/09 | 1,625 | 1,725 | 1,585 | 1,712.5 | +237.5 | +16.1% | 2,106,800 |
| 2017/06/08 | 1,487.5 | 1,522.5 | 1,457.5 | 1,475 | -25 | -1.7% | 172,000 |
| 2017/06/07 | 1,470 | 1,517.5 | 1,445 | 1,500 | +12.5 | +0.8% | 205,600 |
| 2017/06/06 | 1,572.5 | 1,572.5 | 1,480 | 1,487.5 | -42.5 | -2.8% | 278,400 |
| 2017/06/05 | 1,467.5 | 1,570 | 1,422.5 | 1,530 | +65 | +4.4% | 466,000 |
| 2017/06/02 | 1,535 | 1,545 | 1,445 | 1,465 | -57.5 | -3.8% | 261,600 |
1651～
1700
件表示中 / 1724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 | 55,800円 | +28.5% | +21.1% | 1.79% | 12.77倍 | 2.38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 |
| バイク王 | 51,100円 | +12.2% | +500.0% | 2.15% | 14.28倍 | 1.11倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| キムラ | 50,500円 | +3.0% | +2.4% | 2.77% | 6.87倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| エスケイ | 88,000円 | +3.7% | -6.8% | 2.84% | 10.45倍 | 1.54倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| ＧＴＨＤ | - | +14.0% | +28.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
