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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,407 | 2,444 | 2,392 | 2,439 | +34 | +1.4% | 11,400 |
| 2024/04/08 | 2,383 | 2,445 | 2,355 | 2,405 | +24 | +1% | 12,700 |
| 2024/04/05 | 2,349 | 2,406 | 2,341 | 2,381 | -14 | -0.6% | 12,200 |
| 2024/04/04 | 2,405 | 2,453 | 2,364 | 2,395 | +5 | +0.2% | 19,700 |
| 2024/04/03 | 2,450 | 2,470 | 2,373 | 2,390 | -89 | -3.6% | 23,100 |
| 2024/04/02 | 2,494 | 2,495 | 2,445 | 2,479 | -24 | -1% | 19,100 |
| 2024/04/01 | 2,525 | 2,525 | 2,465 | 2,503 | +3 | +0.1% | 10,000 |
| 2024/03/29 | 2,443 | 2,529 | 2,406 | 2,500 | +98 | +4.1% | 16,400 |
| 2024/03/28 | 2,470 | 2,475 | 2,400 | 2,402 | -63 | -2.6% | 12,900 |
| 2024/03/27 | 2,516 | 2,516 | 2,465 | 2,465 | -37 | -1.5% | 6,500 |
| 2024/03/26 | 2,483 | 2,540 | 2,470 | 2,502 | +17 | +0.7% | 8,900 |
| 2024/03/25 | 2,501 | 2,542 | 2,485 | 2,485 | -17 | -0.7% | 13,900 |
| 2024/03/22 | 2,550 | 2,550 | 2,446 | 2,502 | -30 | -1.2% | 23,600 |
| 2024/03/21 | 2,544 | 2,562 | 2,485 | 2,532 | +22 | +0.9% | 20,000 |
| 2024/03/19 | 2,510 | 2,534 | 2,475 | 2,510 | +7 | +0.3% | 15,200 |
| 2024/03/18 | 2,487 | 2,540 | 2,473 | 2,503 | +3 | +0.1% | 10,300 |
| 2024/03/15 | 2,553 | 2,554 | 2,465 | 2,500 | -80 | -3.1% | 35,600 |
| 2024/03/14 | 2,585 | 2,650 | 2,535 | 2,580 | -5 | -0.2% | 25,900 |
| 2024/03/13 | 2,640 | 2,690 | 2,560 | 2,585 | -25 | -1% | 46,100 |
| 2024/03/12 | 2,660 | 2,708 | 2,610 | 2,610 | -77 | -2.9% | 50,300 |
| 2024/03/11 | 2,751 | 2,781 | 2,640 | 2,687 | -183 | -6.4% | 81,400 |
| 2024/03/08 | 3,015 | 3,185 | 2,810 | 2,870 | -135 | -4.5% | 163,700 |
| 2024/03/07 | 3,140 | 3,150 | 2,925 | 3,005 | -65 | -2.1% | 89,700 |
| 2024/03/06 | 2,841 | 3,250 | 2,796 | 3,070 | +192 | +6.7% | 231,600 |
| 2024/03/05 | 2,926 | 2,970 | 2,840 | 2,878 | +23 | +0.8% | 66,600 |
| 2024/03/04 | 2,720 | 2,950 | 2,720 | 2,855 | +135 | +5% | 144,700 |
| 2024/03/01 | 2,845 | 2,860 | 2,701 | 2,720 | -95 | -3.4% | 69,000 |
| 2024/02/29 | 2,808 | 2,870 | 2,790 | 2,815 | -10 | -0.4% | 49,500 |
| 2024/02/28 | 2,812 | 2,888 | 2,800 | 2,825 | -22 | -0.8% | 60,600 |
| 2024/02/27 | 2,950 | 3,010 | 2,780 | 2,847 | -85 | -2.9% | 77,100 |
| 2024/02/26 | 2,777 | 2,976 | 2,770 | 2,932 | +116 | +4.1% | 94,900 |
| 2024/02/22 | 3,050 | 3,285 | 2,816 | 2,816 | -234 | -7.7% | 299,100 |
| 2024/02/21 | 3,250 | 3,325 | 3,050 | 3,050 | -445 | -12.7% | 318,500 |
| 2024/02/20 | 3,480 | 3,495 | 3,340 | 3,495 | +500 | +16.7% | 234,700 |
| 2024/02/19 | 2,999 | 3,000 | 2,819 | 2,995 | +35 | +1.2% | 163,600 |
| 2024/02/16 | 2,795 | 2,988 | 2,700 | 2,960 | +115 | +4% | 173,000 |
| 2024/02/15 | 2,701 | 2,979 | 2,468 | 2,845 | +94 | +3.4% | 363,100 |
| 2024/02/14 | 2,607 | 2,757 | 2,562 | 2,751 | +147 | +5.6% | 97,600 |
| 2024/02/13 | 2,571 | 2,619 | 2,503 | 2,604 | +129 | +5.2% | 69,500 |
| 2024/02/09 | 2,477 | 2,560 | 2,475 | 2,475 | +23 | +0.9% | 35,800 |
| 2024/02/08 | 2,504 | 2,520 | 2,411 | 2,452 | -23 | -0.9% | 55,600 |
| 2024/02/07 | 2,582 | 2,616 | 2,453 | 2,475 | -136 | -5.2% | 73,700 |
| 2024/02/06 | 2,537 | 2,635 | 2,519 | 2,611 | +99 | +3.9% | 74,700 |
| 2024/02/05 | 2,535 | 2,540 | 2,488 | 2,512 | -14 | -0.6% | 40,600 |
| 2024/02/02 | 2,431 | 2,541 | 2,431 | 2,526 | +114 | +4.7% | 70,000 |
| 2024/02/01 | 2,453 | 2,477 | 2,391 | 2,412 | -81 | -3.2% | 59,400 |
| 2024/01/31 | 2,436 | 2,510 | 2,432 | 2,493 | +62 | +2.6% | 51,500 |
| 2024/01/30 | 2,412 | 2,461 | 2,380 | 2,431 | +20 | +0.8% | 44,200 |
| 2024/01/29 | 2,451 | 2,490 | 2,400 | 2,411 | -83 | -3.3% | 63,000 |
| 2024/01/26 | 2,412 | 2,500 | 2,391 | 2,494 | +32 | +1.3% | 75,300 |
301～
350
件表示中 / 385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 | 240,700円 | - | - | 3.20% | 9.70倍 | 1.91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 |
| ワイヤレスＧ | 25,500円 | +6.4% | -26.9% | 0.00% | 13.88倍 | 2.10倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| イノベーション | 101,500円 | +55.3% | 0.0% | 3.94% | 13.43倍 | 0.78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 |
| Ｆｕｓｉｃ | 215,900円 | +6.5% | +24.2% | 0.00% | 15.32倍 | 2.61倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ジースリーＨＤ | 14,200円 | +170.3% | - | 0.00% | - | 3.27倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
市場注目の銘柄
チャート関連のコラム
