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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 563 | 563 | 557 | 560.7 | -2.3 | -0.4% | 3,000 |
| 2017/05/26 | 562 | 563 | 562 | 563 | +0.3 | +0.1% | 2,400 |
| 2017/05/25 | 551.7 | 566.3 | 551.7 | 562.7 | -0.6 | -0.1% | 10,200 |
| 2017/05/24 | 566.3 | 566.3 | 562.7 | 563.3 | -1 | -0.2% | 4,200 |
| 2017/05/23 | 564 | 565.3 | 559.7 | 564.3 | +0.6 | +0.1% | 6,300 |
| 2017/05/22 | 559.7 | 563.7 | 559 | 563.7 | +2.7 | +0.5% | 4,800 |
| 2017/05/19 | 551.7 | 562 | 551.7 | 561 | +6.7 | +1.2% | 4,500 |
| 2017/05/18 | 559.7 | 562 | 554 | 554.3 | -5.4 | -1% | 11,700 |
| 2017/05/17 | 563.3 | 570 | 557 | 559.7 | -3.6 | -0.6% | 34,200 |
| 2017/05/16 | 563.7 | 564 | 563.3 | 563.3 | -0.4 | -0.1% | 4,500 |
| 2017/05/15 | 558 | 565.7 | 557.3 | 563.7 | +5.7 | +1% | 25,200 |
| 2017/05/12 | 558 | 560 | 549.7 | 558 | ±0 | ±0% | 13,800 |
| 2017/05/11 | 556 | 558 | 549 | 558 | +4.3 | +0.8% | 10,800 |
| 2017/05/10 | 546.7 | 556.3 | 546.7 | 553.7 | +4.4 | +0.8% | 12,300 |
| 2017/05/09 | 547.7 | 549.7 | 542.7 | 549.3 | +1.6 | +0.3% | 14,100 |
| 2017/05/08 | 545.7 | 548.7 | 540 | 547.7 | +7.4 | +1.4% | 28,800 |
| 2017/05/02 | 533.3 | 542 | 533.3 | 540.3 | +7.6 | +1.4% | 18,600 |
| 2017/05/01 | 530 | 534.7 | 524.7 | 532.7 | +7 | +1.3% | 7,200 |
| 2017/04/28 | 525.3 | 531.3 | 524 | 525.7 | -13 | -2.4% | 11,400 |
| 2017/04/27 | 538.7 | 538.7 | 530.7 | 538.7 | +3.7 | +0.7% | 13,500 |
| 2017/04/26 | 532.3 | 539 | 531 | 535 | +8.3 | +1.6% | 9,300 |
| 2017/04/25 | 528.3 | 528.3 | 524.7 | 526.7 | +5.4 | +1% | 6,300 |
| 2017/04/24 | 518 | 524 | 517.7 | 521.3 | -0.7 | -0.1% | 4,800 |
| 2017/04/21 | 528.7 | 528.7 | 513.3 | 522 | +1.3 | +0.2% | 6,300 |
| 2017/04/20 | 513.7 | 524.3 | 513.7 | 520.7 | +7 | +1.4% | 5,100 |
| 2017/04/19 | 522 | 531.3 | 513.7 | 513.7 | -8.3 | -1.6% | 8,100 |
| 2017/04/18 | 530 | 530 | 519 | 522 | +5.3 | +1% | 6,000 |
| 2017/04/17 | 506.7 | 516.7 | 506 | 516.7 | +8.4 | +1.7% | 4,500 |
| 2017/04/14 | 505.7 | 511.3 | 505.7 | 508.3 | +3.3 | +0.7% | 3,900 |
| 2017/04/13 | 514 | 527.3 | 505 | 505 | -9 | -1.8% | 5,400 |
| 2017/04/12 | 523.7 | 524.3 | 513.7 | 514 | -9.7 | -1.9% | 11,400 |
| 2017/04/11 | 524 | 531.7 | 523 | 523.7 | -4 | -0.8% | 3,300 |
| 2017/04/10 | 524.3 | 536.7 | 524.3 | 527.7 | -0.3 | -0.1% | 900 |
| 2017/04/07 | 525.3 | 528.7 | 525.3 | 528 | +8 | +1.5% | 3,900 |
| 2017/04/06 | 537.3 | 537.3 | 519.3 | 520 | -4 | -0.8% | 12,300 |
| 2017/04/05 | 541.3 | 541.3 | 520.3 | 524 | -9 | -1.7% | 3,600 |
| 2017/04/04 | 532.3 | 542.7 | 523.3 | 533 | +4 | +0.8% | 17,700 |
| 2017/04/03 | 543.3 | 543.3 | 529 | 529 | -1 | -0.2% | 4,500 |
| 2017/03/31 | 534.3 | 534.7 | 529.3 | 530 | -9.7 | -1.8% | 6,300 |
| 2017/03/30 | 528.7 | 540.3 | 528.7 | 539.7 | -1.6 | -0.3% | 3,900 |
| 2017/03/29 | 528.3 | 542.7 | 528 | 541.3 | -5.4 | -1% | 6,300 |
| 2017/03/28 | 553.7 | 553.7 | 542.3 | 546.7 | +4 | +0.7% | 9,300 |
| 2017/03/27 | 553.7 | 553.7 | 541.7 | 542.7 | -9.6 | -1.7% | 10,800 |
| 2017/03/24 | 553.7 | 553.7 | 552.3 | 552.3 | -1.4 | -0.3% | 2,400 |
| 2017/03/23 | 544 | 553.7 | 544 | 553.7 | +4 | +0.7% | 2,700 |
| 2017/03/22 | 553.3 | 560.3 | 549 | 549.7 | -5.6 | -1% | 7,800 |
| 2017/03/21 | 553.3 | 558.3 | 553.3 | 555.3 | +0.3 | +0.1% | 4,200 |
| 2017/03/17 | 553 | 556.7 | 553 | 555 | -6.7 | -1.2% | 6,600 |
| 2017/03/16 | 551.7 | 561.7 | 551.7 | 561.7 | +6.4 | +1.2% | 5,100 |
| 2017/03/15 | 558.3 | 559.3 | 551 | 555.3 | -5.7 | -1% | 4,800 |
1951～
2000
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
