アスマークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,810 | 1,895 | 1,801 | 1,884 | +88 | +4.9% | 10,400 |
| 2024/08/09 | 1,830 | 1,849 | 1,770 | 1,796 | -29 | -1.6% | 14,100 |
| 2024/08/08 | 1,701 | 1,850 | 1,687 | 1,825 | +96 | +5.6% | 19,900 |
| 2024/08/07 | 1,667 | 1,729 | 1,648 | 1,729 | +102 | +6.3% | 20,500 |
| 2024/08/06 | 1,652 | 1,694 | 1,575 | 1,627 | +51 | +3.2% | 42,700 |
| 2024/08/05 | 1,790 | 1,800 | 1,433 | 1,576 | -254 | -13.9% | 59,600 |
| 2024/08/02 | 1,980 | 1,980 | 1,786 | 1,830 | -250 | -12% | 71,600 |
| 2024/08/01 | 2,169 | 2,169 | 1,998 | 2,080 | -95 | -4.4% | 39,700 |
| 2024/07/31 | 2,150 | 2,199 | 2,150 | 2,175 | -25 | -1.1% | 2,500 |
| 2024/07/30 | 2,169 | 2,200 | 2,169 | 2,200 | +4 | +0.2% | 4,300 |
| 2024/07/29 | 2,204 | 2,220 | 2,155 | 2,196 | +12 | +0.5% | 5,800 |
| 2024/07/26 | 2,192 | 2,192 | 2,130 | 2,184 | -8 | -0.4% | 14,200 |
| 2024/07/25 | 2,153 | 2,192 | 2,105 | 2,192 | -29 | -1.3% | 21,500 |
| 2024/07/24 | 2,254 | 2,261 | 2,211 | 2,221 | -59 | -2.6% | 7,500 |
| 2024/07/23 | 2,291 | 2,291 | 2,249 | 2,280 | -20 | -0.9% | 15,000 |
| 2024/07/22 | 2,325 | 2,325 | 2,265 | 2,300 | -33 | -1.4% | 14,800 |
| 2024/07/19 | 2,320 | 2,372 | 2,310 | 2,333 | -17 | -0.7% | 9,900 |
| 2024/07/18 | 2,316 | 2,405 | 2,313 | 2,350 | +15 | +0.6% | 44,800 |
| 2024/07/17 | 2,367 | 2,387 | 2,308 | 2,335 | -240 | -9.3% | 72,200 |
| 2024/07/16 | 2,452 | 2,600 | 2,452 | 2,575 | +138 | +5.7% | 49,300 |
| 2024/07/12 | 2,404 | 2,439 | 2,388 | 2,437 | +37 | +1.5% | 9,700 |
| 2024/07/11 | 2,401 | 2,410 | 2,381 | 2,400 | +8 | +0.3% | 4,600 |
| 2024/07/10 | 2,391 | 2,400 | 2,370 | 2,392 | +5 | +0.2% | 6,800 |
| 2024/07/09 | 2,437 | 2,437 | 2,378 | 2,387 | -46 | -1.9% | 11,700 |
| 2024/07/08 | 2,470 | 2,476 | 2,428 | 2,433 | -35 | -1.4% | 4,900 |
| 2024/07/05 | 2,478 | 2,496 | 2,437 | 2,468 | +8 | +0.3% | 8,000 |
| 2024/07/04 | 2,500 | 2,500 | 2,429 | 2,460 | -17 | -0.7% | 15,700 |
| 2024/07/03 | 2,350 | 2,510 | 2,350 | 2,477 | +118 | +5% | 51,400 |
| 2024/07/02 | 2,351 | 2,368 | 2,339 | 2,359 | +5 | +0.2% | 3,600 |
| 2024/07/01 | 2,385 | 2,385 | 2,331 | 2,354 | +4 | +0.2% | 6,200 |
| 2024/06/28 | 2,358 | 2,384 | 2,330 | 2,350 | -7 | -0.3% | 8,400 |
| 2024/06/27 | 2,390 | 2,390 | 2,356 | 2,357 | -42 | -1.8% | 3,700 |
| 2024/06/26 | 2,313 | 2,400 | 2,302 | 2,399 | +88 | +3.8% | 3,900 |
| 2024/06/25 | 2,300 | 2,324 | 2,300 | 2,311 | +9 | +0.4% | 3,400 |
| 2024/06/24 | 2,312 | 2,335 | 2,302 | 2,302 | -10 | -0.4% | 4,100 |
| 2024/06/21 | 2,287 | 2,338 | 2,272 | 2,312 | +25 | +1.1% | 7,900 |
| 2024/06/20 | 2,238 | 2,287 | 2,238 | 2,287 | +63 | +2.8% | 6,600 |
| 2024/06/19 | 2,223 | 2,240 | 2,211 | 2,224 | +1 | ±0% | 4,100 |
| 2024/06/18 | 2,211 | 2,230 | 2,211 | 2,223 | +17 | +0.8% | 2,300 |
| 2024/06/17 | 2,202 | 2,230 | 2,186 | 2,206 | -9 | -0.4% | 6,100 |
| 2024/06/14 | 2,168 | 2,229 | 2,165 | 2,215 | +26 | +1.2% | 7,400 |
| 2024/06/13 | 2,288 | 2,288 | 2,177 | 2,189 | -101 | -4.4% | 16,300 |
| 2024/06/12 | 2,314 | 2,314 | 2,268 | 2,290 | -22 | -1% | 2,200 |
| 2024/06/11 | 2,280 | 2,312 | 2,279 | 2,312 | +32 | +1.4% | 3,400 |
| 2024/06/10 | 2,267 | 2,288 | 2,250 | 2,280 | +30 | +1.3% | 4,300 |
| 2024/06/07 | 2,251 | 2,260 | 2,170 | 2,250 | -41 | -1.8% | 20,900 |
| 2024/06/06 | 2,392 | 2,418 | 2,279 | 2,291 | -98 | -4.1% | 17,000 |
| 2024/06/05 | 2,402 | 2,405 | 2,389 | 2,389 | -15 | -0.6% | 5,700 |
| 2024/06/04 | 2,402 | 2,440 | 2,400 | 2,404 | +4 | +0.2% | 2,900 |
| 2024/06/03 | 2,465 | 2,469 | 2,388 | 2,400 | -15 | -0.6% | 6,900 |
251～
300
件表示中 / 420件
類似銘柄と比較する
現在ご覧いただいている「アスマーク」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 |
|---|---|---|---|---|---|---|---|---|
| アスマーク | 245,100円 | - | - | 3.14% | 9.89倍 | 1.78倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
| ＩＰＳＨＤ | 115,000円 | +1.8% | +0.6% | 3.30% | 10.44倍 | 1.60倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ココペリ | 35,600円 | +0.2% | - | 0.00% | - | 1.46倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| イノベーション | 101,500円 | +55.3% | 0.0% | 3.94% | 13.53倍 | 0.80倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| フォーバルＲＳ | 11,400円 | - | - | 2.46% | 25.11倍 | 4.33倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム
