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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/15 | 1,320.5 | 1,349.5 | 1,287.5 | 1,327.5 | +13.5 | +1% | 48,400 |
| 2018/02/14 | 1,347.5 | 1,362 | 1,275 | 1,314 | -31 | -2.3% | 62,000 |
| 2018/02/13 | 1,425 | 1,448 | 1,343 | 1,345 | -44 | -3.2% | 44,800 |
| 2018/02/09 | 1,321 | 1,394 | 1,314 | 1,389 | -57 | -3.9% | 74,800 |
| 2018/02/08 | 1,412.5 | 1,475 | 1,412.5 | 1,446 | +51 | +3.7% | 56,800 |
| 2018/02/07 | 1,480 | 1,497.5 | 1,395 | 1,395 | +15 | +1.1% | 111,000 |
| 2018/02/06 | 1,410 | 1,498.5 | 1,310 | 1,380 | -280 | -16.9% | 350,800 |
| 2018/02/05 | 1,665 | 1,695 | 1,657.5 | 1,660 | -70 | -4% | 53,600 |
| 2018/02/02 | 1,722.5 | 1,755 | 1,700 | 1,730 | ±0 | ±0% | 46,200 |
| 2018/02/01 | 1,725 | 1,745 | 1,712.5 | 1,730 | +25 | +1.5% | 36,000 |
| 2018/01/31 | 1,700 | 1,737.5 | 1,700 | 1,705 | -20 | -1.2% | 25,800 |
| 2018/01/30 | 1,735 | 1,800 | 1,715 | 1,725 | -15 | -0.9% | 61,600 |
| 2018/01/29 | 1,762.5 | 1,800 | 1,725 | 1,740 | -27.5 | -1.6% | 53,400 |
| 2018/01/26 | 1,805 | 1,805 | 1,760 | 1,767.5 | -22.5 | -1.3% | 45,800 |
| 2018/01/25 | 1,810 | 1,812.5 | 1,790 | 1,790 | -2.5 | -0.1% | 44,600 |
| 2018/01/24 | 1,742.5 | 1,812.5 | 1,717.5 | 1,792.5 | +22.5 | +1.3% | 126,000 |
| 2018/01/23 | 1,855 | 1,862.5 | 1,767.5 | 1,770 | +70 | +4.1% | 278,400 |
1801～
1850
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
