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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 438.3 | 440 | 436 | 436 | -2.3 | -0.5% | 9,900 |
| 2016/06/14 | 433.3 | 439.7 | 432 | 438.3 | -1.4 | -0.3% | 14,700 |
| 2016/06/13 | 443.3 | 443.3 | 439.3 | 439.7 | -4.3 | -1% | 47,400 |
| 2016/06/10 | 443.3 | 446 | 443.3 | 444 | -0.3 | -0.1% | 24,000 |
| 2016/06/09 | 446.7 | 447 | 444.3 | 444.3 | -2.4 | -0.5% | 30,300 |
| 2016/06/08 | 448.7 | 448.7 | 446.7 | 446.7 | -2 | -0.4% | 13,500 |
| 2016/06/07 | 447 | 448.7 | 447 | 448.7 | +0.7 | +0.2% | 7,200 |
| 2016/06/06 | 447.3 | 449.3 | 447.3 | 448 | -1.7 | -0.4% | 8,100 |
| 2016/06/03 | 448.7 | 449.7 | 447.7 | 449.7 | +2 | +0.4% | 4,200 |
| 2016/06/02 | 461.3 | 461.3 | 447.7 | 447.7 | -6.3 | -1.4% | 27,600 |
| 2016/06/01 | 450.7 | 460 | 448 | 454 | +3.3 | +0.7% | 11,100 |
| 2016/05/31 | 453 | 453 | 450 | 450.7 | +3 | +0.7% | 4,200 |
| 2016/05/30 | 448.7 | 452 | 447.7 | 447.7 | +2 | +0.4% | 2,400 |
| 2016/05/27 | 453 | 453.7 | 445.3 | 445.7 | -1 | -0.2% | 8,700 |
| 2016/05/26 | 447 | 448 | 445.3 | 446.7 | +0.4 | +0.1% | 6,000 |
| 2016/05/25 | 446 | 447.7 | 446 | 446.3 | +0.3 | +0.1% | 9,300 |
| 2016/05/24 | 446.7 | 446.7 | 445.7 | 446 | -0.3 | -0.1% | 7,800 |
| 2016/05/23 | 446.7 | 446.7 | 446 | 446.3 | -3.4 | -0.8% | 2,400 |
| 2016/05/20 | 446 | 450.3 | 446 | 449.7 | -0.6 | -0.1% | 6,900 |
| 2016/05/19 | 446 | 455 | 446 | 450.3 | +2.6 | +0.6% | 4,200 |
| 2016/05/18 | 450 | 450.3 | 446.3 | 447.7 | +1.4 | +0.3% | 6,000 |
| 2016/05/17 | 446.7 | 447 | 446.3 | 446.3 | ±0 | ±0% | 5,400 |
| 2016/05/16 | 450 | 454.3 | 446.3 | 446.3 | ±0 | ±0% | 9,600 |
| 2016/05/13 | 448.3 | 449.3 | 446.3 | 446.3 | -8.7 | -1.9% | 19,500 |
| 2016/05/12 | 448.7 | 457 | 448.7 | 455 | -0.7 | -0.2% | 9,000 |
| 2016/05/11 | 466.7 | 467 | 455.7 | 455.7 | -1.3 | -0.3% | 9,300 |
| 2016/05/10 | 453 | 465.7 | 453 | 457 | +9.3 | +2.1% | 9,900 |
| 2016/05/09 | 448.7 | 451.7 | 447.7 | 447.7 | -1.3 | -0.3% | 6,000 |
| 2016/05/06 | 440.7 | 450 | 440 | 449 | +8.3 | +1.9% | 27,600 |
| 2016/05/02 | 449 | 451 | 440.3 | 440.7 | -8.3 | -1.8% | 21,600 |
| 2016/04/28 | 457.3 | 470.3 | 448 | 449 | -6.7 | -1.5% | 43,500 |
| 2016/04/27 | 453 | 456.7 | 450 | 455.7 | +2.7 | +0.6% | 18,000 |
| 2016/04/26 | 451 | 453 | 445.3 | 453 | +1 | +0.2% | 15,900 |
| 2016/04/25 | 453.3 | 455 | 448 | 452 | ±0 | ±0% | 23,100 |
| 2016/04/22 | 450.7 | 453.7 | 447.3 | 452 | +1.3 | +0.3% | 19,500 |
| 2016/04/21 | 448.3 | 456 | 448.3 | 450.7 | +2.7 | +0.6% | 19,500 |
| 2016/04/20 | 449 | 452.3 | 445.7 | 448 | -0.3 | -0.1% | 10,200 |
| 2016/04/19 | 441.7 | 449 | 441.7 | 448.3 | +8.6 | +2% | 7,200 |
| 2016/04/18 | 444.3 | 444.7 | 439 | 439.7 | -12.3 | -2.7% | 10,200 |
| 2016/04/15 | 457.3 | 457.3 | 449.7 | 452 | -4.3 | -0.9% | 6,900 |
| 2016/04/14 | 450 | 457.3 | 448 | 456.3 | +6.3 | +1.4% | 12,300 |
| 2016/04/13 | 440.3 | 450.7 | 440.3 | 450 | +11 | +2.5% | 14,700 |
| 2016/04/12 | 440 | 443 | 437.3 | 439 | -1 | -0.2% | 89,400 |
| 2016/04/11 | 443.3 | 445 | 440 | 440 | -3.3 | -0.7% | 18,600 |
| 2016/04/08 | 446.3 | 447.7 | 441.3 | 443.3 | -3 | -0.7% | 36,000 |
| 2016/04/07 | 446 | 446.3 | 446 | 446.3 | -3 | -0.7% | 1,500 |
| 2016/04/06 | 446.3 | 455.7 | 446.3 | 449.3 | +0.6 | +0.1% | 10,500 |
| 2016/04/05 | 450.3 | 458 | 448.3 | 448.7 | -9 | -2% | 9,600 |
| 2016/04/04 | 460.3 | 460.3 | 452.3 | 457.7 | +7.4 | +1.6% | 7,200 |
| 2016/04/01 | 456.7 | 457.7 | 449.3 | 450.3 | -0.7 | -0.2% | 30,300 |
2051～
2100
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
