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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,957.5 | 1,975 | 1,905 | 1,962.5 | -12.5 | -0.6% | 111,600 |
| 2017/12/04 | 2,017.5 | 2,055 | 1,975 | 1,975 | -42.5 | -2.1% | 63,600 |
| 2017/12/01 | 2,002.5 | 2,062.5 | 2,002.5 | 2,017.5 | ±0 | ±0% | 62,600 |
| 2017/11/30 | 2,037.5 | 2,040 | 1,957.5 | 2,017.5 | -17.5 | -0.9% | 77,000 |
| 2017/11/29 | 1,977.5 | 2,037.5 | 1,955 | 2,035 | +77.5 | +4% | 115,400 |
| 2017/11/28 | 1,975 | 1,977.5 | 1,942.5 | 1,957.5 | -45 | -2.2% | 77,600 |
| 2017/11/27 | 1,975 | 2,052.5 | 1,970 | 2,002.5 | +52.5 | +2.7% | 153,400 |
| 2017/11/24 | 1,965 | 1,980 | 1,935 | 1,950 | -40 | -2% | 94,200 |
| 2017/11/22 | 2,057.5 | 2,092.5 | 1,975 | 1,990 | -55 | -2.7% | 123,000 |
| 2017/11/21 | 1,980 | 2,047.5 | 1,960 | 2,045 | +90 | +4.6% | 127,200 |
| 2017/11/20 | 1,935 | 1,972.5 | 1,907.5 | 1,955 | +55 | +2.9% | 63,000 |
| 2017/11/17 | 1,880 | 1,937.5 | 1,857.5 | 1,900 | +50 | +2.7% | 39,400 |
| 2017/11/16 | 1,802.5 | 1,880 | 1,800 | 1,850 | +25 | +1.4% | 62,400 |
| 2017/11/15 | 1,877.5 | 1,895 | 1,815 | 1,825 | -87.5 | -4.6% | 166,600 |
| 2017/11/14 | 1,947.5 | 1,967.5 | 1,912.5 | 1,912.5 | -27.5 | -1.4% | 49,400 |
| 2017/11/13 | 1,925 | 1,952.5 | 1,900 | 1,940 | +22.5 | +1.2% | 49,200 |
| 2017/11/10 | 1,915 | 1,965 | 1,907.5 | 1,917.5 | -37.5 | -1.9% | 55,800 |
| 2017/11/09 | 1,962.5 | 1,980 | 1,905 | 1,955 | -7.5 | -0.4% | 81,400 |
| 2017/11/08 | 1,930 | 2,015 | 1,920 | 1,962.5 | +50 | +2.6% | 114,000 |
| 2017/11/07 | 1,907.5 | 1,952.5 | 1,907.5 | 1,912.5 | -2.5 | -0.1% | 49,400 |
| 2017/11/06 | 1,980 | 2,000 | 1,915 | 1,915 | -50 | -2.5% | 59,000 |
| 2017/11/02 | 1,987.5 | 2,005 | 1,960 | 1,965 | -17.5 | -0.9% | 46,400 |
| 2017/11/01 | 2,000 | 2,032.5 | 1,970 | 1,982.5 | -32.5 | -1.6% | 50,800 |
| 2017/10/31 | 1,890 | 2,017.5 | 1,885 | 2,015 | +112.5 | +5.9% | 129,600 |
| 2017/10/30 | 1,930 | 1,955 | 1,900 | 1,902.5 | -42.5 | -2.2% | 135,600 |
| 2017/10/27 | 1,977.5 | 1,985 | 1,930 | 1,945 | -25 | -1.3% | 106,200 |
| 2017/10/26 | 1,997.5 | 2,055 | 1,970 | 1,970 | -27.5 | -1.4% | 102,600 |
| 2017/10/25 | 2,070 | 2,070 | 1,992.5 | 1,997.5 | -77.5 | -3.7% | 81,200 |
| 2017/10/24 | 2,082.5 | 2,115 | 2,037.5 | 2,075 | -7.5 | -0.4% | 52,800 |
| 2017/10/23 | 2,042.5 | 2,085 | 2,000 | 2,082.5 | +85 | +4.3% | 81,200 |
| 2017/10/20 | 1,985 | 2,030 | 1,972.5 | 1,997.5 | +5 | +0.3% | 40,800 |
| 2017/10/19 | 1,982.5 | 2,047.5 | 1,975 | 1,992.5 | +12.5 | +0.6% | 59,600 |
| 2017/10/18 | 1,960 | 1,992.5 | 1,960 | 1,980 | +5 | +0.3% | 25,400 |
| 2017/10/17 | 1,990 | 2,015 | 1,960 | 1,975 | -32.5 | -1.6% | 88,800 |
| 2017/10/16 | 2,017.5 | 2,025 | 1,980 | 2,007.5 | +5 | +0.2% | 52,600 |
| 2017/10/13 | 2,035 | 2,035 | 1,990 | 2,002.5 | -45 | -2.2% | 63,000 |
| 2017/10/12 | 2,060 | 2,082.5 | 2,025 | 2,047.5 | +12.5 | +0.6% | 82,000 |
| 2017/10/11 | 2,090 | 2,100 | 2,007.5 | 2,035 | -32.5 | -1.6% | 110,000 |
| 2017/10/10 | 2,032.5 | 2,072.5 | 1,977.5 | 2,067.5 | +35 | +1.7% | 184,000 |
| 2017/10/06 | 1,995 | 2,050 | 1,990 | 2,032.5 | +40 | +2% | 98,800 |
| 2017/10/05 | 2,050 | 2,085 | 1,990 | 1,992.5 | -52.5 | -2.6% | 194,600 |
| 2017/10/04 | 2,145 | 2,157.5 | 2,032.5 | 2,045 | -117.5 | -5.4% | 318,400 |
| 2017/10/03 | 2,182.5 | 2,325 | 2,080 | 2,162.5 | -12.5 | -0.6% | 1,097,000 |
| 2017/10/02 | 2,240 | 2,247.5 | 2,165 | 2,175 | -45 | -2% | 222,400 |
| 2017/09/29 | 2,250 | 2,300 | 2,160 | 2,220 | -52.5 | -2.3% | 347,000 |
| 2017/09/28 | 2,302.5 | 2,365 | 2,200 | 2,272.5 | -2.5 | -0.1% | 618,600 |
| 2017/09/27 | 2,150 | 2,275 | 2,150 | 2,275 | +145 | +6.8% | 345,400 |
| 2017/09/26 | 2,155 | 2,200 | 2,110 | 2,130 | +5 | +0.2% | 215,000 |
| 2017/09/25 | 2,150 | 2,160 | 2,082.5 | 2,125 | -25 | -1.2% | 176,600 |
| 2017/09/22 | 2,227.5 | 2,245 | 2,115 | 2,150 | -137.5 | -6% | 366,600 |
1701～
1750
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 | 65,400円 | +60.6% | +35.3% | 1.53% | 14.06倍 | 2.82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 | 558,000円 | +2.8% | -7.1% | 1.79% | 7.01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 | 90,300円 | +6.3% | +20.2% | 3.21% | 9.51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 | 113,600円 | +105.7% | +5.5% | 4.40% | 7.24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
