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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,702.5 | 1,702.5 | 1,615 | 1,657.5 | -20 | -1.2% | 89,200 |
| 2018/06/15 | 1,645 | 1,690 | 1,595 | 1,677.5 | +42.5 | +2.6% | 91,000 |
| 2018/06/14 | 1,550 | 1,660 | 1,512.5 | 1,635 | +87.5 | +5.7% | 167,200 |
| 2018/06/13 | 1,650 | 1,650 | 1,532.5 | 1,547.5 | +37.5 | +2.5% | 351,600 |
| 2018/06/12 | 1,500 | 1,510 | 1,456.5 | 1,510 | +22 | +1.5% | 165,600 |
| 2018/06/11 | 1,450 | 1,495.5 | 1,441.5 | 1,488 | +55.5 | +3.9% | 139,600 |
| 2018/06/08 | 1,389 | 1,432.5 | 1,365.5 | 1,432.5 | +67 | +4.9% | 101,000 |
| 2018/06/07 | 1,353 | 1,389 | 1,337.5 | 1,365.5 | +15.5 | +1.1% | 28,200 |
| 2018/06/06 | 1,355.5 | 1,355.5 | 1,330 | 1,350 | -10 | -0.7% | 15,400 |
| 2018/06/05 | 1,357 | 1,375 | 1,336.5 | 1,360 | +8 | +0.6% | 37,600 |
| 2018/06/04 | 1,384.5 | 1,385 | 1,340.5 | 1,352 | -18.5 | -1.3% | 48,600 |
| 2018/06/01 | 1,385 | 1,385 | 1,361.5 | 1,370.5 | +10.5 | +0.8% | 29,800 |
| 2018/05/31 | 1,354.5 | 1,372.5 | 1,350 | 1,360 | +19.5 | +1.5% | 57,600 |
| 2018/05/30 | 1,282.5 | 1,345 | 1,276 | 1,340.5 | +33 | +2.5% | 42,800 |
| 2018/05/29 | 1,320 | 1,337.5 | 1,307.5 | 1,307.5 | -11 | -0.8% | 29,400 |
| 2018/05/28 | 1,323.5 | 1,323.5 | 1,315 | 1,318.5 | +19.5 | +1.5% | 15,400 |
| 2018/05/25 | 1,297.5 | 1,314 | 1,287.5 | 1,299 | +1 | +0.1% | 17,400 |
| 2018/05/24 | 1,327.5 | 1,327.5 | 1,295 | 1,298 | -29.5 | -2.2% | 21,200 |
| 2018/05/23 | 1,344 | 1,350 | 1,290 | 1,327.5 | +7 | +0.5% | 31,400 |
| 2018/05/22 | 1,350 | 1,355 | 1,296 | 1,320.5 | -17 | -1.3% | 46,400 |
| 2018/05/21 | 1,250.5 | 1,349.5 | 1,250.5 | 1,337.5 | +99 | +8% | 61,000 |
| 2018/05/18 | 1,240 | 1,255 | 1,233 | 1,238.5 | +1.5 | +0.1% | 22,600 |
| 2018/05/17 | 1,245.5 | 1,259.5 | 1,227.5 | 1,237 | -15 | -1.2% | 18,400 |
| 2018/05/16 | 1,255 | 1,255 | 1,235 | 1,252 | -4.5 | -0.4% | 21,200 |
| 2018/05/15 | 1,250 | 1,269 | 1,250 | 1,256.5 | +8 | +0.6% | 20,400 |
| 2018/05/14 | 1,267.5 | 1,268 | 1,243 | 1,248.5 | -16.5 | -1.3% | 27,600 |
| 2018/05/11 | 1,271.5 | 1,277 | 1,265 | 1,265 | -19 | -1.5% | 24,400 |
| 2018/05/10 | 1,315.5 | 1,315.5 | 1,275 | 1,284 | -35 | -2.7% | 27,000 |
| 2018/05/09 | 1,347 | 1,347.5 | 1,312.5 | 1,319 | -9.5 | -0.7% | 15,400 |
| 2018/05/08 | 1,318.5 | 1,335.5 | 1,312.5 | 1,328.5 | +12.5 | +0.9% | 16,400 |
| 2018/05/07 | 1,337 | 1,344 | 1,316 | 1,316 | +3.5 | +0.3% | 25,400 |
| 2018/05/02 | 1,277.5 | 1,327.5 | 1,255.5 | 1,312.5 | +40 | +3.1% | 44,600 |
| 2018/05/01 | 1,245 | 1,290 | 1,245 | 1,272.5 | +27.5 | +2.2% | 24,600 |
| 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 |
1751～
1800
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
