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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/06/21 | 560.3 | 561.7 | 554.7 | 557.3 | -3 | -0.5% | 3,300 |
| 2017/06/20 | 561.7 | 561.7 | 557.3 | 560.3 | +7.6 | +1.4% | 4,800 |
| 2017/06/19 | 551.7 | 560 | 551.7 | 552.7 | -9 | -1.6% | 6,300 |
| 2017/06/16 | 555.7 | 561.7 | 555.7 | 561.7 | +6.7 | +1.2% | 3,600 |
| 2017/06/15 | 563.3 | 563.3 | 555 | 555 | -7.3 | -1.3% | 2,100 |
| 2017/06/14 | 564 | 564 | 560 | 562.3 | +3.6 | +0.6% | 4,500 |
| 2017/06/13 | 559.3 | 563 | 558.3 | 558.7 | -0.6 | -0.1% | 5,400 |
| 2017/06/12 | 556 | 559.3 | 549.7 | 559.3 | +3.3 | +0.6% | 5,700 |
| 2017/06/09 | 555.7 | 559.3 | 553 | 556 | +0.3 | +0.1% | 6,900 |
| 2017/06/08 | 562 | 562 | 550.7 | 555.7 | +2 | +0.4% | 9,900 |
| 2017/06/07 | 548 | 556.3 | 547.3 | 553.7 | -6 | -1.1% | 19,200 |
| 2017/06/06 | 564 | 564 | 556.7 | 559.7 | ±0 | ±0% | 10,200 |
| 2017/06/05 | 563 | 563.7 | 556 | 559.7 | -3.3 | -0.6% | 10,200 |
| 2017/06/02 | 565.3 | 565.3 | 556.7 | 563 | +2 | +0.4% | 19,500 |
| 2017/06/01 | 565 | 565 | 548 | 561 | ±0 | ±0% | 9,600 |
| 2017/05/31 | 558 | 564.7 | 558 | 561 | +3 | +0.5% | 6,600 |
| 2017/05/30 | 550 | 560.3 | 547.3 | 558 | -2.7 | -0.5% | 6,600 |
1901～
1950
件表示中 / 4471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 | 68,900円 | +6.8% | +1.9% | 2.90% | 6.67倍 | 0.46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 |
| ＳＢＩアルヒ | 76,900円 | +3.2% | +3.0% | 5.20% | 20.06倍 | 0.81倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 114,100円 | -11.5% | +0.3% | 4.91% | 6.96倍 | 0.61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 | 126,000円 | +21.6% | +11.4% | 3.97% | 9.87倍 | 3.82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 |
| 全保連 | 84,500円 | +1.3% | +4.9% | 4.14% | 12.05倍 | 3.07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
