アサックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 570 | 572.3 | 558.7 | 572 | +2 | +0.4% | 7,500 |
| 2017/08/31 | 570.7 | 571 | 569.7 | 570 | -0.3 | -0.1% | 26,700 |
| 2017/08/30 | 570.7 | 570.7 | 555.3 | 570.3 | +2.3 | +0.4% | 11,100 |
| 2017/08/29 | 569.7 | 569.7 | 563.7 | 568 | -1.7 | -0.3% | 4,800 |
| 2017/08/28 | 564.7 | 570 | 564.7 | 569.7 | +2 | +0.4% | 3,900 |
| 2017/08/25 | 567.7 | 567.7 | 566.7 | 567.7 | ±0 | ±0% | 7,800 |
| 2017/08/24 | 566 | 568.7 | 562.7 | 567.7 | +6.4 | +1.1% | 12,900 |
| 2017/08/23 | 560.7 | 566.7 | 559.3 | 561.3 | +11 | +2% | 6,900 |
| 2017/08/22 | 563.3 | 563.3 | 547.3 | 550.3 | -10.4 | -1.9% | 7,800 |
| 2017/08/21 | 552.7 | 562.7 | 552.7 | 560.7 | +7.4 | +1.3% | 8,700 |
| 2017/08/18 | 556 | 556 | 552 | 553.3 | -2.7 | -0.5% | 3,300 |
| 2017/08/17 | 550 | 556.7 | 547.3 | 556 | +6 | +1.1% | 12,900 |
| 2017/08/16 | 561.7 | 566 | 549.3 | 550 | -14.7 | -2.6% | 48,000 |
| 2017/08/15 | 560.3 | 565.3 | 560.3 | 564.7 | +2.4 | +0.4% | 8,100 |
| 2017/08/14 | 566.7 | 566.7 | 561.7 | 562.3 | -3.7 | -0.7% | 4,800 |
| 2017/08/10 | 559.3 | 566 | 558 | 566 | -0.3 | -0.1% | 3,300 |
| 2017/08/09 | 568.3 | 568.3 | 560.7 | 566.3 | -2 | -0.4% | 2,400 |
| 2017/08/08 | 569.7 | 569.7 | 562.7 | 568.3 | -1 | -0.2% | 8,400 |
| 2017/08/07 | 570.3 | 570.3 | 569.3 | 569.3 | -1 | -0.2% | 3,300 |
| 2017/08/04 | 570.3 | 570.3 | 567.7 | 570.3 | ±0 | ±0% | 2,400 |
| 2017/08/03 | 570 | 571 | 566.7 | 570.3 | +5 | +0.9% | 6,600 |
| 2017/08/02 | 557.3 | 566 | 557.3 | 565.3 | +1.3 | +0.2% | 2,400 |
| 2017/08/01 | 557 | 568.7 | 557 | 564 | +1.3 | +0.2% | 3,600 |
| 2017/07/31 | 567.7 | 567.7 | 555.3 | 562.7 | -7 | -1.2% | 13,200 |
| 2017/07/28 | 570.3 | 570.7 | 567.3 | 569.7 | -0.6 | -0.1% | 11,100 |
| 2017/07/27 | 565.7 | 571 | 563.3 | 570.3 | +5 | +0.9% | 17,100 |
| 2017/07/26 | 565.7 | 568.3 | 563.3 | 565.3 | +3.3 | +0.6% | 51,000 |
| 2017/07/25 | 561.7 | 562 | 561.7 | 562 | +0.3 | +0.1% | 1,500 |
| 2017/07/24 | 554.3 | 562.3 | 554.3 | 561.7 | +3.7 | +0.7% | 4,500 |
| 2017/07/21 | 560.7 | 563 | 557.7 | 558 | +2.7 | +0.5% | 52,200 |
| 2017/07/20 | 560 | 563 | 555.3 | 555.3 | +0.3 | +0.1% | 2,400 |
| 2017/07/19 | 554.7 | 555 | 554.7 | 555 | -1.7 | -0.3% | 900 |
| 2017/07/18 | 557 | 557 | 556.7 | 556.7 | +1.7 | +0.3% | 2,100 |
| 2017/07/14 | 553.7 | 558 | 553.7 | 555 | ±0 | ±0% | 2,100 |
| 2017/07/13 | 559.3 | 559.3 | 555 | 555 | +1 | +0.2% | 3,600 |
| 2017/07/12 | 555.3 | 558 | 554 | 554 | -0.3 | -0.1% | 2,400 |
| 2017/07/11 | 555 | 555 | 554 | 554.3 | -0.4 | -0.1% | 5,100 |
| 2017/07/10 | 566 | 566 | 554.7 | 554.7 | +1.4 | +0.3% | 6,600 |
| 2017/07/07 | 560.3 | 560.3 | 553.3 | 553.3 | -2.4 | -0.4% | 3,600 |
| 2017/07/06 | 554 | 557.7 | 554 | 555.7 | +1.7 | +0.3% | 3,300 |
| 2017/07/05 | 554.7 | 558.3 | 554 | 554 | -0.7 | -0.1% | 3,900 |
| 2017/07/04 | 563 | 563 | 553.7 | 554.7 | -7.3 | -1.3% | 6,900 |
| 2017/07/03 | 561.7 | 562 | 556 | 562 | +0.3 | +0.1% | 3,000 |
| 2017/06/30 | 562 | 562 | 559 | 561.7 | +1 | +0.2% | 3,000 |
| 2017/06/29 | 557.3 | 563 | 557.3 | 560.7 | -1.3 | -0.2% | 5,400 |
| 2017/06/28 | 562.3 | 562.7 | 561 | 562 | +0.3 | +0.1% | 3,600 |
| 2017/06/27 | 561.7 | 562.7 | 560.7 | 561.7 | +0.4 | +0.1% | 5,100 |
| 2017/06/26 | 561.3 | 561.7 | 559 | 561.3 | +5.3 | +1% | 6,600 |
| 2017/06/23 | 554 | 561.3 | 554 | 556 | -1 | -0.2% | 6,300 |
| 2017/06/22 | 557.3 | 560.7 | 553.3 | 557 | -0.3 | -0.1% | 15,600 |
1751～
1800
件表示中 / 4338件
類似銘柄と比較する
現在ご覧いただいている「アサックス」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 |
|---|---|---|---|---|---|---|---|---|
| アサックス | 70,500円 | +7.2% | -1.1% | 2.84% | 7.14倍 | 0.49倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| 九州リース | 97,900円 | +3.0% | +2.3% | 3.47% | 6.90倍 | 0.56倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| ジェイリース | 135,900円 | +22.6% | +7.6% | 3.31% | 12.78倍 | 5.22倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| イントラスト | 75,500円 | +14.0% | +12.1% | 3.31% | 12.33倍 | 2.59倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| 全保連 | 69,600円 | +6.2% | +8.4% | 4.31% | 9.90倍 | 3.38倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
市場注目の銘柄
チャート関連のコラム
