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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,952 | 2,015 | 1,952 | 2,006 | +28 | +1.4% | 5,500 |
| 2024/08/20 | 1,983 | 2,004 | 1,972 | 1,978 | -1 | -0.1% | 8,500 |
| 2024/08/19 | 1,976 | 1,989 | 1,955 | 1,979 | -41 | -2% | 9,700 |
| 2024/08/16 | 2,015 | 2,044 | 1,942 | 2,020 | -18 | -0.9% | 43,300 |
| 2024/08/15 | 2,034 | 2,048 | 2,016 | 2,038 | +4 | +0.2% | 7,100 |
| 2024/08/14 | 2,033 | 2,056 | 2,015 | 2,034 | -6 | -0.3% | 6,500 |
| 2024/08/13 | 2,032 | 2,068 | 2,022 | 2,040 | -2 | -0.1% | 8,900 |
| 2024/08/09 | 2,058 | 2,067 | 1,997 | 2,042 | +48 | +2.4% | 7,400 |
| 2024/08/08 | 1,940 | 2,066 | 1,939 | 1,994 | +88 | +4.6% | 8,800 |
| 2024/08/07 | 1,901 | 1,950 | 1,868 | 1,906 | +6 | +0.3% | 5,300 |
| 2024/08/06 | 1,879 | 1,955 | 1,869 | 1,900 | +255 | +15.5% | 21,200 |
| 2024/08/05 | 1,970 | 2,040 | 1,640 | 1,645 | -424 | -20.5% | 24,200 |
| 2024/08/02 | 2,104 | 2,104 | 1,997 | 2,069 | -56 | -2.6% | 16,500 |
| 2024/08/01 | 2,150 | 2,150 | 2,117 | 2,125 | -25 | -1.2% | 6,800 |
| 2024/07/31 | 2,174 | 2,174 | 2,133 | 2,150 | -24 | -1.1% | 6,200 |
| 2024/07/30 | 2,181 | 2,188 | 2,137 | 2,174 | -7 | -0.3% | 14,700 |
| 2024/07/29 | 2,190 | 2,200 | 2,172 | 2,181 | +1 | ±0% | 8,800 |
| 2024/07/26 | 2,179 | 2,180 | 2,158 | 2,180 | +3 | +0.1% | 4,800 |
| 2024/07/25 | 2,165 | 2,178 | 2,142 | 2,177 | +25 | +1.2% | 17,300 |
| 2024/07/24 | 2,145 | 2,179 | 2,145 | 2,152 | +14 | +0.7% | 20,600 |
| 2024/07/23 | 2,149 | 2,159 | 2,137 | 2,138 | +8 | +0.4% | 9,500 |
| 2024/07/22 | 2,122 | 2,155 | 2,103 | 2,130 | +8 | +0.4% | 10,800 |
| 2024/07/19 | 2,101 | 2,129 | 2,100 | 2,122 | +12 | +0.6% | 5,000 |
| 2024/07/18 | 2,104 | 2,128 | 2,092 | 2,110 | +7 | +0.3% | 7,100 |
| 2024/07/17 | 2,119 | 2,128 | 2,092 | 2,103 | +7 | +0.3% | 8,600 |
| 2024/07/16 | 2,095 | 2,112 | 2,093 | 2,096 | -4 | -0.2% | 3,500 |
| 2024/07/12 | 2,090 | 2,117 | 2,090 | 2,100 | +10 | +0.5% | 1,100 |
| 2024/07/11 | 2,090 | 2,114 | 2,090 | 2,090 | -6 | -0.3% | 2,700 |
| 2024/07/10 | 2,090 | 2,120 | 2,075 | 2,096 | ±0 | ±0% | 1,700 |
| 2024/07/09 | 2,101 | 2,127 | 2,090 | 2,096 | +5 | +0.2% | 3,100 |
| 2024/07/08 | 2,116 | 2,130 | 2,091 | 2,091 | ±0 | ±0% | 6,900 |
| 2024/07/05 | 2,090 | 2,094 | 2,080 | 2,091 | +1 | ±0% | 2,500 |
| 2024/07/04 | 2,092 | 2,096 | 2,090 | 2,090 | -2 | -0.1% | 1,800 |
| 2024/07/03 | 2,086 | 2,120 | 2,086 | 2,092 | +7 | +0.3% | 3,100 |
| 2024/07/02 | 2,062 | 2,099 | 2,062 | 2,085 | +4 | +0.2% | 4,000 |
| 2024/07/01 | 2,108 | 2,120 | 2,060 | 2,081 | -22 | -1% | 9,400 |
| 2024/06/28 | 2,106 | 2,128 | 2,103 | 2,103 | -2 | -0.1% | 3,700 |
| 2024/06/27 | 2,130 | 2,150 | 2,090 | 2,105 | -25 | -1.2% | 10,000 |
| 2024/06/26 | 2,150 | 2,163 | 2,130 | 2,130 | -20 | -0.9% | 4,800 |
| 2024/06/25 | 2,169 | 2,169 | 2,130 | 2,150 | -19 | -0.9% | 7,400 |
| 2024/06/24 | 2,120 | 2,169 | 2,103 | 2,169 | +41 | +1.9% | 15,700 |
| 2024/06/21 | 2,105 | 2,145 | 2,105 | 2,128 | +34 | +1.6% | 15,300 |
| 2024/06/20 | 2,080 | 2,106 | 2,070 | 2,094 | +32 | +1.6% | 15,000 |
| 2024/06/19 | 2,092 | 2,092 | 2,053 | 2,062 | -10 | -0.5% | 8,200 |
| 2024/06/18 | 2,056 | 2,078 | 2,042 | 2,072 | +37 | +1.8% | 10,500 |
| 2024/06/17 | 2,045 | 2,067 | 2,035 | 2,035 | -10 | -0.5% | 10,400 |
| 2024/06/14 | 2,030 | 2,064 | 2,030 | 2,045 | +15 | +0.7% | 17,800 |
| 2024/06/13 | 1,988 | 2,030 | 1,982 | 2,030 | +51 | +2.6% | 31,600 |
| 2024/06/12 | 1,981 | 1,993 | 1,979 | 1,979 | -1 | -0.1% | 4,300 |
| 2024/06/11 | 1,988 | 2,000 | 1,977 | 1,980 | +5 | +0.3% | 6,400 |
151～
200
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
