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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 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 |
| 2018/02/20 | 1,440 | 1,449 | 1,402 | 1,441.5 | +8 | +0.6% | 29,200 |
| 2018/02/19 | 1,359 | 1,447.5 | 1,350 | 1,433.5 | +99.5 | +7.5% | 60,000 |
| 2018/02/16 | 1,333 | 1,375 | 1,329.5 | 1,334 | +6.5 | +0.5% | 37,000 |
1701～
1750
件表示中 / 1948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 | 115,400円 | +16.6% | +42.0% | 1.73% | 13.58倍 | 3.85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 |
| ＯＵＧ ＨＤ | 306,500円 | +2.0% | +27.8% | 3.13% | 4.14倍 | 0.51倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| サトー商会 | 186,100円 | +3.8% | +1.7% | 2.42% | 12.47倍 | 0.61倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| 鳥羽洋行 | 333,500円 | +9.0% | +26.1% | 3.90% | 9.56倍 | 0.64倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ラサ商事 | 134,900円 | -0.8% | -11.2% | 5.04% | 7.63倍 | 0.69倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
