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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 2,212.5 | 2,320 | 2,210 | 2,287.5 | +77.5 | +3.5% | 389,200 |
| 2017/09/20 | 2,195 | 2,250 | 2,160 | 2,210 | +50 | +2.3% | 298,600 |
| 2017/09/19 | 2,200 | 2,215 | 2,132.5 | 2,160 | +15 | +0.7% | 240,000 |
| 2017/09/15 | 2,062.5 | 2,145 | 2,055 | 2,145 | +115 | +5.7% | 161,200 |
| 2017/09/14 | 2,197.5 | 2,197.5 | 1,997.5 | 2,030 | -135 | -6.2% | 271,200 |
| 2017/09/13 | 2,025 | 2,287.5 | 1,977.5 | 2,165 | +85 | +4.1% | 481,800 |
| 2017/09/12 | 2,080 | 2,100 | 2,027.5 | 2,080 | -25 | -1.2% | 155,800 |
| 2017/09/11 | 2,067.5 | 2,125 | 2,025 | 2,105 | +72.5 | +3.6% | 202,600 |
| 2017/09/08 | 1,940 | 2,032.5 | 1,927.5 | 2,032.5 | +107.5 | +5.6% | 185,200 |
| 2017/09/07 | 1,992.5 | 2,055 | 1,905 | 1,925 | +15 | +0.8% | 303,200 |
| 2017/09/06 | 1,832.5 | 1,962.5 | 1,815 | 1,910 | -27.5 | -1.4% | 276,000 |
| 2017/09/05 | 2,160 | 2,162.5 | 1,900 | 1,937.5 | -257.5 | -11.7% | 493,200 |
| 2017/09/04 | 2,195 | 2,227.5 | 2,085 | 2,195 | -55 | -2.4% | 408,600 |
| 2017/09/01 | 2,237.5 | 2,350 | 2,232.5 | 2,250 | -12.5 | -0.6% | 497,200 |
| 2017/08/31 | 2,300 | 2,375 | 2,225 | 2,262.5 | -100 | -4.2% | 980,800 |
| 2017/08/30 | 2,167.5 | 2,462.5 | 2,155 | 2,362.5 | +250 | +11.8% | 3,451,000 |
| 2017/08/29 | 1,965 | 2,135 | 1,950 | 2,112.5 | +82.5 | +4.1% | 646,600 |
| 2017/08/28 | 1,967.5 | 2,115 | 1,937.5 | 2,030 | +187.5 | +10.2% | 2,246,400 |
| 2017/08/25 | 1,842.5 | 1,842.5 | 1,842.5 | 1,842.5 | +250 | +15.7% | 43,600 |
| 2017/08/24 | 1,605 | 1,622.5 | 1,582.5 | 1,592.5 | -27.5 | -1.7% | 107,600 |
| 2017/08/23 | 1,680 | 1,680 | 1,610 | 1,620 | -47.5 | -2.8% | 165,600 |
| 2017/08/22 | 1,667.5 | 1,680 | 1,637.5 | 1,667.5 | +52.5 | +3.3% | 279,600 |
| 2017/08/21 | 1,560 | 1,627.5 | 1,560 | 1,615 | +55 | +3.5% | 215,600 |
| 2017/08/18 | 1,562.5 | 1,590 | 1,537.5 | 1,560 | -32.5 | -2% | 112,400 |
| 2017/08/17 | 1,537.5 | 1,610 | 1,522.5 | 1,592.5 | +80 | +5.3% | 232,000 |
| 2017/08/16 | 1,530 | 1,530 | 1,502.5 | 1,512.5 | -12.5 | -0.8% | 36,800 |
| 2017/08/15 | 1,510 | 1,525 | 1,482.5 | 1,525 | +27.5 | +1.8% | 54,800 |
| 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 |
1751～
1800
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 | 65,200円 | +60.6% | +35.3% | 1.53% | 14.02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 | 552,000円 | +2.8% | -7.1% | 1.81% | 6.94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 | 113,400円 | +105.7% | +5.5% | 4.41% | 7.23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
