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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 466.7 | 467.7 | 451 | 451 | -16.3 | -3.5% | 11,700 |
2016/03/30 | 467.3 | 471.7 | 466.7 | 467.3 | -5 | -1.1% | 8,100 |
2016/03/29 | 473.3 | 473.3 | 463.3 | 472.3 | -2.7 | -0.6% | 9,900 |
2016/03/28 | 478.7 | 479.7 | 470.7 | 475 | +5.7 | +1.2% | 23,100 |
2016/03/25 | 471.7 | 471.7 | 467.7 | 469.3 | +3.3 | +0.7% | 6,300 |
2016/03/24 | 479 | 479 | 464 | 466 | -4.7 | -1% | 24,000 |
2016/03/23 | 478.3 | 478.3 | 470.3 | 470.7 | -3.3 | -0.7% | 16,200 |
2016/03/22 | 470 | 475.3 | 470 | 474 | +5.3 | +1.1% | 16,800 |
2016/03/18 | 467.7 | 468.7 | 459.7 | 468.7 | +1.7 | +0.4% | 14,700 |
2016/03/17 | 470 | 472.7 | 466 | 467 | +5 | +1.1% | 16,500 |
2016/03/16 | 467 | 469.7 | 458.3 | 462 | +5 | +1.1% | 21,300 |
2016/03/15 | 455.3 | 458.3 | 454.7 | 457 | +2 | +0.4% | 17,100 |
2016/03/14 | 454.3 | 455.3 | 448.3 | 455 | +6 | +1.3% | 18,600 |
2016/03/11 | 442.3 | 453 | 442.3 | 449 | -1.3 | -0.3% | 16,500 |
2016/03/10 | 447.3 | 451 | 446 | 450.3 | +2.3 | +0.5% | 9,900 |
2016/03/09 | 445 | 449 | 442.3 | 448 | +2.3 | +0.5% | 13,800 |
2016/03/08 | 447.3 | 453 | 443 | 445.7 | -8.6 | -1.9% | 14,400 |
2016/03/07 | 458 | 460 | 454 | 454.3 | +2.3 | +0.5% | 6,300 |
2016/03/04 | 444.3 | 456.7 | 444.3 | 452 | +1.7 | +0.4% | 16,800 |
2016/03/03 | 443.7 | 451.3 | 443.7 | 450.3 | +0.6 | +0.1% | 18,000 |
2016/03/02 | 452 | 452.7 | 445.7 | 449.7 | +10.4 | +2.4% | 24,300 |
2016/03/01 | 440 | 444 | 439 | 439.3 | -5.7 | -1.3% | 16,200 |
2016/02/29 | 451.7 | 455.7 | 440 | 445 | -9.3 | -2% | 19,800 |
2016/02/26 | 454 | 454.3 | 444.3 | 454.3 | +0.3 | +0.1% | 15,900 |
2016/02/25 | 450.3 | 454.7 | 449.3 | 454 | +19.3 | +4.4% | 16,200 |
2016/02/24 | 437.3 | 440.3 | 433.3 | 434.7 | +0.7 | +0.2% | 12,300 |
2016/02/23 | 442.3 | 442.3 | 433 | 434 | -6 | -1.4% | 9,600 |
2016/02/22 | 443.3 | 445.7 | 439 | 440 | -5.3 | -1.2% | 12,000 |
2016/02/19 | 438.7 | 445.3 | 438.7 | 445.3 | +1 | +0.2% | 5,700 |
2016/02/18 | 450.3 | 450.3 | 444.3 | 444.3 | +4 | +0.9% | 8,400 |
2016/02/17 | 440 | 442 | 435.3 | 440.3 | -0.4 | -0.1% | 8,700 |
2016/02/16 | 437.3 | 449.3 | 437.3 | 440.7 | -0.3 | -0.1% | 11,400 |
2016/02/15 | 430.3 | 441 | 423 | 441 | +20.7 | +4.9% | 6,300 |
2016/02/12 | 422.7 | 449.7 | 406.3 | 420.3 | -12.4 | -2.9% | 64,500 |
2016/02/10 | 450 | 450 | 428.7 | 432.7 | -14.3 | -3.2% | 23,400 |
2016/02/09 | 454.7 | 454.7 | 445.3 | 447 | -10.7 | -2.3% | 25,500 |
2016/02/08 | 451.7 | 459 | 450 | 457.7 | +3.4 | +0.7% | 25,800 |
2016/02/05 | 465.7 | 465.7 | 453.3 | 454.3 | -1.4 | -0.3% | 14,400 |
2016/02/04 | 455.3 | 465 | 455.3 | 455.7 | -2.6 | -0.6% | 23,700 |
2016/02/03 | 466.7 | 466.7 | 454.3 | 458.3 | -8.4 | -1.8% | 23,100 |
2016/02/02 | 471.7 | 475.3 | 464.7 | 466.7 | -4.3 | -0.9% | 52,800 |
2016/02/01 | 475 | 485 | 467 | 471 | +2.3 | +0.5% | 96,000 |
2016/01/29 | 465.3 | 474 | 460 | 468.7 | +2.4 | +0.5% | 94,500 |
2016/01/28 | 465.3 | 473.7 | 465.3 | 466.3 | -6.4 | -1.4% | 53,100 |
2016/01/27 | 470 | 475 | 469 | 472.7 | +4 | +0.9% | 64,800 |
2016/01/26 | 475 | 475 | 466 | 468.7 | -6.3 | -1.3% | 32,400 |
2016/01/25 | 475 | 481 | 470 | 475 | +5 | +1.1% | 16,500 |
2016/01/22 | 462.7 | 473.3 | 460 | 470 | +7.3 | +1.6% | 53,400 |
2016/01/21 | 470 | 482.7 | 462.3 | 462.7 | -14.6 | -3.1% | 23,700 |
2016/01/20 | 489 | 489 | 476.7 | 477.3 | -9.7 | -2% | 23,700 |
2101~
2150
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