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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 485 | 488 | 485 | 487 | +0.3 | +0.1% | 9,600 |
| 2016/01/18 | 495.7 | 495.7 | 480.7 | 486.7 | -14.3 | -2.9% | 57,600 |
| 2016/01/15 | 506.3 | 507.7 | 496.7 | 501 | -5.3 | -1% | 23,700 |
| 2016/01/14 | 513.3 | 514 | 505.7 | 506.3 | -9.7 | -1.9% | 29,400 |
| 2016/01/13 | 508.7 | 528.3 | 508.7 | 516 | +7.7 | +1.5% | 23,400 |
| 2016/01/12 | 518.3 | 521.7 | 508.3 | 508.3 | -10.7 | -2.1% | 37,800 |
| 2016/01/08 | 535.7 | 535.7 | 518.7 | 519 | -3.3 | -0.6% | 20,400 |
| 2016/01/07 | 526.7 | 532.7 | 522.3 | 522.3 | -3.4 | -0.6% | 14,400 |
| 2016/01/06 | 529.3 | 531.3 | 524.3 | 525.7 | -6.3 | -1.2% | 18,000 |
| 2016/01/05 | 527 | 538 | 527 | 532 | +3.3 | +0.6% | 7,800 |
| 2016/01/04 | 530 | 546 | 528.3 | 528.7 | -3.3 | -0.6% | 15,000 |
| 2015/12/30 | 543.3 | 543.3 | 531.7 | 532 | +2 | +0.4% | 5,100 |
| 2015/12/29 | 530.3 | 530.3 | 529 | 530 | +3.7 | +0.7% | 8,400 |
| 2015/12/28 | 521.7 | 530.3 | 521.7 | 526.3 | +3 | +0.6% | 9,300 |
| 2015/12/25 | 522 | 525 | 522 | 523.3 | -2.7 | -0.5% | 11,700 |
| 2015/12/24 | 523.3 | 531 | 523.3 | 526 | -0.7 | -0.1% | 21,900 |
| 2015/12/22 | 529.3 | 531 | 525 | 526.7 | -2.6 | -0.5% | 15,600 |
| 2015/12/21 | 526 | 534 | 526 | 529.3 | -4.4 | -0.8% | 10,500 |
| 2015/12/18 | 544.7 | 544.7 | 526 | 533.7 | -10.6 | -1.9% | 13,200 |
| 2015/12/17 | 548.3 | 549.7 | 533.7 | 544.3 | +0.6 | +0.1% | 19,500 |
| 2015/12/16 | 546.7 | 549 | 542.3 | 543.7 | +7 | +1.3% | 14,400 |
| 2015/12/15 | 544.3 | 544.3 | 535 | 536.7 | -7 | -1.3% | 15,900 |
| 2015/12/14 | 540.3 | 548 | 536 | 543.7 | +0.7 | +0.1% | 14,700 |
| 2015/12/11 | 540.3 | 549 | 540.3 | 543 | +2.7 | +0.5% | 19,800 |
| 2015/12/10 | 540.3 | 546 | 538.7 | 540.3 | -5.7 | -1% | 26,100 |
| 2015/12/09 | 543 | 547.7 | 543 | 546 | -3.3 | -0.6% | 5,100 |
| 2015/12/08 | 545 | 549.7 | 545 | 549.3 | +3.3 | +0.6% | 15,300 |
| 2015/12/07 | 549.7 | 550 | 545 | 546 | ±0 | ±0% | 12,300 |
| 2015/12/04 | 553.3 | 553.3 | 545 | 546 | -7 | -1.3% | 20,100 |
| 2015/12/03 | 549 | 556 | 549 | 553 | +4 | +0.7% | 13,200 |
| 2015/12/02 | 541 | 549.7 | 541 | 549 | +3 | +0.5% | 21,300 |
| 2015/12/01 | 551 | 552.7 | 541.7 | 546 | -5 | -0.9% | 14,400 |
| 2015/11/30 | 552.3 | 554.3 | 542.7 | 551 | -1.3 | -0.2% | 15,000 |
| 2015/11/27 | 552.7 | 556.7 | 551.3 | 552.3 | -0.4 | -0.1% | 17,400 |
| 2015/11/26 | 546 | 556.7 | 546 | 552.7 | +2.7 | +0.5% | 10,200 |
| 2015/11/25 | 550 | 553.3 | 546 | 550 | +2 | +0.4% | 19,500 |
| 2015/11/24 | 549.7 | 550 | 520.7 | 548 | +3.3 | +0.6% | 16,500 |
| 2015/11/20 | 549.3 | 550 | 542.7 | 544.7 | -2 | -0.4% | 24,000 |
| 2015/11/19 | 548.3 | 548.3 | 542 | 546.7 | +3.7 | +0.7% | 25,800 |
| 2015/11/18 | 550 | 550 | 543 | 543 | -3.7 | -0.7% | 2,700 |
| 2015/11/17 | 548 | 548.3 | 544 | 546.7 | +2.7 | +0.5% | 6,300 |
| 2015/11/16 | 543.3 | 545.7 | 536.7 | 544 | -0.7 | -0.1% | 10,200 |
| 2015/11/13 | 545.3 | 547.3 | 542.7 | 544.7 | -1.3 | -0.2% | 6,600 |
| 2015/11/12 | 538.7 | 547.3 | 538.7 | 546 | +5.3 | +1% | 48,300 |
| 2015/11/11 | 545.7 | 548.3 | 540.3 | 540.7 | -5 | -0.9% | 4,200 |
| 2015/11/10 | 539 | 545.7 | 538 | 545.7 | +6.7 | +1.2% | 8,100 |
| 2015/11/09 | 536 | 542.7 | 532.7 | 539 | +3 | +0.6% | 12,900 |
| 2015/11/06 | 532.3 | 537.3 | 530.7 | 536 | +3.7 | +0.7% | 8,700 |
| 2015/11/05 | 522.7 | 535.7 | 522.7 | 532.3 | +2.3 | +0.4% | 12,300 |
| 2015/11/04 | 522.3 | 536.7 | 522.3 | 530 | +4.3 | +0.8% | 11,100 |
2151～
2200
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
