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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,755 | 1,765 | 1,682.5 | 1,687.5 | -62.5 | -3.6% | 43,000 |
| 2018/08/27 | 1,700 | 1,750 | 1,680 | 1,750 | +55 | +3.2% | 33,000 |
| 2018/08/24 | 1,677.5 | 1,700 | 1,640 | 1,695 | +22.5 | +1.3% | 31,200 |
| 2018/08/23 | 1,660 | 1,730 | 1,660 | 1,672.5 | +5 | +0.3% | 41,600 |
| 2018/08/22 | 1,595 | 1,677.5 | 1,592.5 | 1,667.5 | +62.5 | +3.9% | 30,600 |
| 2018/08/21 | 1,665 | 1,680 | 1,562.5 | 1,605 | -70 | -4.2% | 57,200 |
| 2018/08/20 | 1,720 | 1,735 | 1,667.5 | 1,675 | -50 | -2.9% | 21,800 |
| 2018/08/17 | 1,735 | 1,772.5 | 1,710 | 1,725 | +2.5 | +0.1% | 22,200 |
| 2018/08/16 | 1,702.5 | 1,747.5 | 1,675 | 1,722.5 | -27.5 | -1.6% | 34,600 |
| 2018/08/15 | 1,810 | 1,815 | 1,717.5 | 1,750 | -55 | -3% | 39,600 |
| 2018/08/14 | 1,787.5 | 1,837.5 | 1,787.5 | 1,805 | +20 | +1.1% | 18,800 |
| 2018/08/13 | 1,842.5 | 1,850 | 1,785 | 1,785 | -87.5 | -4.7% | 47,000 |
| 2018/08/10 | 1,897.5 | 1,937.5 | 1,847.5 | 1,872.5 | -30 | -1.6% | 55,600 |
| 2018/08/09 | 1,965 | 1,967.5 | 1,852.5 | 1,902.5 | +127.5 | +7.2% | 246,600 |
| 2018/08/08 | 1,677.5 | 1,787.5 | 1,677.5 | 1,775 | +80 | +4.7% | 38,600 |
| 2018/08/07 | 1,630 | 1,727.5 | 1,630 | 1,695 | +70 | +4.3% | 39,400 |
| 2018/08/06 | 1,735 | 1,742.5 | 1,620 | 1,625 | -145 | -8.2% | 76,800 |
| 2018/08/03 | 1,775 | 1,820 | 1,760 | 1,770 | +20 | +1.1% | 26,000 |
| 2018/08/02 | 1,750 | 1,780 | 1,750 | 1,750 | -20 | -1.1% | 20,400 |
| 2018/08/01 | 1,817.5 | 1,842.5 | 1,760 | 1,770 | -47.5 | -2.6% | 25,000 |
| 2018/07/31 | 1,755 | 1,820 | 1,727.5 | 1,817.5 | +67.5 | +3.9% | 65,600 |
| 2018/07/30 | 1,915 | 1,915 | 1,745 | 1,750 | -147.5 | -7.8% | 109,800 |
| 2018/07/27 | 1,910 | 1,947.5 | 1,850 | 1,897.5 | +10 | +0.5% | 42,600 |
| 2018/07/26 | 1,977.5 | 2,000 | 1,880 | 1,887.5 | -120 | -6% | 60,400 |
| 2018/07/25 | 2,042.5 | 2,060 | 1,990 | 2,007.5 | -12.5 | -0.6% | 43,000 |
| 2018/07/24 | 1,935 | 2,037.5 | 1,925 | 2,020 | +102.5 | +5.3% | 73,000 |
| 2018/07/23 | 1,977.5 | 1,977.5 | 1,902.5 | 1,917.5 | -25 | -1.3% | 31,800 |
| 2018/07/20 | 1,900 | 1,982.5 | 1,895 | 1,942.5 | +25 | +1.3% | 75,000 |
| 2018/07/19 | 1,907.5 | 1,930 | 1,890 | 1,917.5 | +32.5 | +1.7% | 49,200 |
| 2018/07/18 | 1,825 | 1,897.5 | 1,785 | 1,885 | +52.5 | +2.9% | 120,400 |
| 2018/07/17 | 1,995 | 1,997.5 | 1,825 | 1,832.5 | -142.5 | -7.2% | 181,400 |
| 2018/07/13 | 2,082.5 | 2,097.5 | 1,907.5 | 1,975 | -117.5 | -5.6% | 137,600 |
| 2018/07/12 | 2,042.5 | 2,107.5 | 2,030 | 2,092.5 | +50 | +2.4% | 134,200 |
| 2018/07/11 | 1,970 | 2,050 | 1,937.5 | 2,042.5 | +60 | +3% | 136,400 |
| 2018/07/10 | 1,945 | 1,990 | 1,940 | 1,982.5 | +37.5 | +1.9% | 111,200 |
| 2018/07/09 | 1,945 | 1,965 | 1,912.5 | 1,945 | +55 | +2.9% | 118,000 |
| 2018/07/06 | 1,862.5 | 1,905 | 1,835 | 1,890 | +62.5 | +3.4% | 85,800 |
| 2018/07/05 | 1,895 | 1,930 | 1,810 | 1,827.5 | -72.5 | -3.8% | 97,400 |
| 2018/07/04 | 1,845 | 1,925 | 1,790 | 1,900 | +52.5 | +2.8% | 121,200 |
| 2018/07/03 | 1,825 | 1,862.5 | 1,755 | 1,847.5 | +52.5 | +2.9% | 102,000 |
| 2018/07/02 | 1,815 | 1,870 | 1,760 | 1,795 | -15 | -0.8% | 126,600 |
| 2018/06/29 | 1,800 | 1,825 | 1,760 | 1,810 | +27.5 | +1.5% | 125,200 |
| 2018/06/28 | 1,720 | 1,782.5 | 1,712.5 | 1,782.5 | +75 | +4.4% | 217,800 |
| 2018/06/27 | 1,695 | 1,717.5 | 1,665 | 1,707.5 | +37.5 | +2.2% | 104,000 |
| 2018/06/26 | 1,570 | 1,680 | 1,562.5 | 1,670 | +67.5 | +4.2% | 93,200 |
| 2018/06/25 | 1,660 | 1,675 | 1,587.5 | 1,602.5 | -40 | -2.4% | 58,800 |
| 2018/06/22 | 1,582.5 | 1,652.5 | 1,567.5 | 1,642.5 | +42.5 | +2.7% | 92,000 |
| 2018/06/21 | 1,607.5 | 1,632.5 | 1,582.5 | 1,600 | +27.5 | +1.7% | 84,000 |
| 2018/06/20 | 1,567.5 | 1,600 | 1,505 | 1,572.5 | +17.5 | +1.1% | 123,600 |
| 2018/06/19 | 1,635 | 1,642.5 | 1,525 | 1,555 | -102.5 | -6.2% | 112,600 |
1701～
1750
件表示中 / 2031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 | 168,500円 | +16.6% | +42.0% | 1.19% | 20.28倍 | 5.75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 |
| ユアサフナ | 510,000円 | +1.6% | +2.7% | 2.35% | 10.23倍 | 0.58倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,100円 | +6.7% | +11.1% | 2.49% | 10.08倍 | 0.52倍 |
|
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 |
| 日電計 | 205,700円 | +2.3% | -4.9% | 4.38% | 7.74倍 | 0.77倍 |
|
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 |
| ＳＰＫ | 232,900円 | +7.7% | +0.9% | 2.92% | 9.33倍 | 0.87倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
