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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 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 |
| 2017/07/10 | 1,462.5 | 1,485 | 1,410 | 1,437.5 | -27.5 | -1.9% | 216,800 |
| 2017/07/07 | 1,475 | 1,480 | 1,460 | 1,465 | -22.5 | -1.5% | 56,800 |
| 2017/07/06 | 1,470 | 1,500 | 1,470 | 1,487.5 | +17.5 | +1.2% | 81,600 |
1901～
1950
件表示中 / 1998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 | 168,000円 | +16.6% | +42.0% | 0.00% | 20.21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 |
| 日電計 | 214,000円 | +2.3% | -4.9% | 4.21% | 8.05倍 | 0.81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 |
| ソーダニッカ | 108,100円 | +8.2% | +7.8% | 3.70% | 10.70倍 | 0.85倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 明治電機 | 188,800円 | +4.9% | +11.0% | 4.66% | 8.59倍 | 0.70倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 日邦産 | 256,600円 | +1.4% | -7.4% | 3.04% | 16.54倍 | 1.40倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
