オートサーバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,218 | 2,231 | 2,170 | 2,196 | -46 | -2.1% | 37,800 |
| 2025/04/03 | 2,222 | 2,249 | 2,215 | 2,242 | -12 | -0.5% | 20,800 |
| 2025/04/02 | 2,259 | 2,259 | 2,247 | 2,254 | -5 | -0.2% | 6,700 |
| 2025/04/01 | 2,279 | 2,279 | 2,235 | 2,259 | -9 | -0.4% | 20,100 |
| 2025/03/31 | 2,269 | 2,288 | 2,259 | 2,268 | +16 | +0.7% | 23,200 |
| 2025/03/28 | 2,200 | 2,258 | 2,200 | 2,252 | +55 | +2.5% | 28,800 |
| 2025/03/27 | 2,210 | 2,225 | 2,197 | 2,197 | -3 | -0.1% | 23,300 |
| 2025/03/26 | 2,224 | 2,225 | 2,200 | 2,200 | -30 | -1.3% | 38,000 |
| 2025/03/25 | 2,252 | 2,259 | 2,226 | 2,230 | -21 | -0.9% | 30,800 |
| 2025/03/24 | 2,290 | 2,293 | 2,251 | 2,251 | -41 | -1.8% | 37,600 |
| 2025/03/21 | 2,295 | 2,300 | 2,289 | 2,292 | -1 | ±0% | 32,100 |
| 2025/03/19 | 2,299 | 2,313 | 2,293 | 2,293 | +1 | ±0% | 51,600 |
| 2025/03/18 | 2,389 | 2,400 | 2,285 | 2,292 | +72 | +3.2% | 170,400 |
| 2025/03/17 | 2,220 | 2,220 | 2,220 | 2,220 | +400 | +22% | 9,600 |
| 2025/03/14 | 1,815 | 1,839 | 1,809 | 1,820 | -3 | -0.2% | 3,600 |
| 2025/03/13 | 1,826 | 1,835 | 1,823 | 1,823 | -3 | -0.2% | 1,100 |
| 2025/03/12 | 1,819 | 1,833 | 1,818 | 1,826 | +8 | +0.4% | 1,400 |
| 2025/03/11 | 1,823 | 1,834 | 1,818 | 1,818 | -15 | -0.8% | 1,400 |
| 2025/03/10 | 1,828 | 1,834 | 1,812 | 1,833 | +20 | +1.1% | 2,600 |
| 2025/03/07 | 1,822 | 1,829 | 1,811 | 1,813 | -9 | -0.5% | 3,600 |
| 2025/03/06 | 1,834 | 1,834 | 1,822 | 1,822 | ±0 | ±0% | 1,600 |
| 2025/03/05 | 1,825 | 1,839 | 1,819 | 1,822 | +3 | +0.2% | 3,900 |
| 2025/03/04 | 1,819 | 1,846 | 1,818 | 1,819 | ±0 | ±0% | 5,200 |
| 2025/03/03 | 1,820 | 1,829 | 1,818 | 1,819 | -3 | -0.2% | 1,600 |
| 2025/02/28 | 1,808 | 1,822 | 1,808 | 1,822 | -1 | -0.1% | 400 |
| 2025/02/27 | 1,804 | 1,824 | 1,804 | 1,823 | +19 | +1.1% | 700 |
| 2025/02/26 | 1,820 | 1,822 | 1,804 | 1,804 | -18 | -1% | 1,000 |
| 2025/02/25 | 1,805 | 1,823 | 1,802 | 1,822 | -5 | -0.3% | 2,800 |
| 2025/02/21 | 1,810 | 1,827 | 1,810 | 1,827 | +3 | +0.2% | 500 |
| 2025/02/20 | 1,832 | 1,834 | 1,800 | 1,824 | -8 | -0.4% | 3,200 |
| 2025/02/19 | 1,835 | 1,835 | 1,823 | 1,832 | -2 | -0.1% | 1,700 |
| 2025/02/18 | 1,834 | 1,835 | 1,816 | 1,834 | ±0 | ±0% | 3,900 |
| 2025/02/17 | 1,809 | 1,835 | 1,802 | 1,834 | +25 | +1.4% | 6,700 |
| 2025/02/14 | 1,800 | 1,813 | 1,754 | 1,809 | +15 | +0.8% | 27,900 |
| 2025/02/13 | 1,812 | 1,821 | 1,786 | 1,794 | -13 | -0.7% | 7,400 |
| 2025/02/12 | 1,770 | 1,822 | 1,769 | 1,807 | +48 | +2.7% | 4,500 |
| 2025/02/10 | 1,760 | 1,770 | 1,756 | 1,759 | -10 | -0.6% | 1,300 |
| 2025/02/07 | 1,756 | 1,769 | 1,740 | 1,769 | +26 | +1.5% | 4,700 |
| 2025/02/06 | 1,756 | 1,756 | 1,741 | 1,743 | -21 | -1.2% | 1,400 |
| 2025/02/05 | 1,751 | 1,764 | 1,741 | 1,764 | +5 | +0.3% | 800 |
| 2025/02/04 | 1,724 | 1,759 | 1,724 | 1,759 | -5 | -0.3% | 1,900 |
| 2025/02/03 | 1,751 | 1,764 | 1,745 | 1,764 | +13 | +0.7% | 2,500 |
| 2025/01/31 | 1,750 | 1,752 | 1,748 | 1,751 | -1 | -0.1% | 1,500 |
| 2025/01/30 | 1,751 | 1,760 | 1,750 | 1,752 | +1 | +0.1% | 1,900 |
| 2025/01/29 | 1,754 | 1,754 | 1,750 | 1,751 | -10 | -0.6% | 800 |
| 2025/01/28 | 1,748 | 1,761 | 1,747 | 1,761 | +13 | +0.7% | 800 |
| 2025/01/27 | 1,729 | 1,773 | 1,729 | 1,748 | +18 | +1% | 4,800 |
| 2025/01/24 | 1,717 | 1,730 | 1,705 | 1,730 | +13 | +0.8% | 5,500 |
| 2025/01/23 | 1,715 | 1,723 | 1,713 | 1,717 | -7 | -0.4% | 2,100 |
| 2025/01/22 | 1,715 | 1,724 | 1,711 | 1,724 | +10 | +0.6% | 4,900 |
1～
50
件表示中 / 372件
類似銘柄と比較する
現在ご覧いただいている「オートサーバー」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 |
|---|---|---|---|---|---|---|---|---|
| オートサーバー | 219,600円 | +3.2% | -4.1% | 3.01% | 10.48倍 | 1.31倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| オープンドア | 50,300円 | +5.4% | - | 0.00% | 156.21倍 | 3.25倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ＮＣＳ＆Ａ | 87,300円 | +5.8% | +13.7% | 4.58% | 10.46倍 | 1.14倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| シンクロフード | 53,600円 | +16.6% | +21.6% | 2.80% | 17.54倍 | 3.45倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| 日本ＢＳ放 | 87,500円 | +0.6% | -3.1% | 3.43% | 11.08倍 | 0.66倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
