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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 563.3 | 565 | 551.3 | 557.3 | -1.7 | -0.3% | 20,400 |
| 2015/08/17 | 550 | 559 | 548.3 | 559 | +12 | +2.2% | 16,500 |
| 2015/08/14 | 551.3 | 551.3 | 537 | 547 | -6.3 | -1.1% | 7,800 |
| 2015/08/13 | 543.3 | 555.7 | 537 | 553.3 | +9.3 | +1.7% | 11,700 |
| 2015/08/12 | 554 | 554 | 539.3 | 544 | -10.3 | -1.9% | 17,700 |
| 2015/08/11 | 562.7 | 562.7 | 535.7 | 554.3 | -7.4 | -1.3% | 18,600 |
| 2015/08/10 | 540.3 | 566.7 | 538.7 | 561.7 | +21.4 | +4% | 30,300 |
| 2015/08/07 | 543 | 545 | 538.7 | 540.3 | -2 | -0.4% | 14,400 |
| 2015/08/06 | 542.7 | 552 | 535 | 542.3 | +5.3 | +1% | 22,200 |
| 2015/08/05 | 536.3 | 538 | 534 | 537 | -1.7 | -0.3% | 9,600 |
| 2015/08/04 | 531 | 545.3 | 531 | 538.7 | +5 | +0.9% | 8,700 |
| 2015/08/03 | 528.7 | 536.7 | 527 | 533.7 | -8.3 | -1.5% | 28,500 |
| 2015/07/31 | 553.3 | 553.3 | 540 | 542 | -8 | -1.5% | 21,600 |
| 2015/07/30 | 565 | 565 | 548.3 | 550 | -3 | -0.5% | 28,200 |
| 2015/07/29 | 570 | 571.7 | 548.3 | 553 | -13.7 | -2.4% | 59,700 |
| 2015/07/28 | 533.7 | 575 | 533.3 | 566.7 | +68 | +13.6% | 316,500 |
| 2015/07/27 | 496.7 | 503.7 | 496.7 | 498.7 | +2 | +0.4% | 33,300 |
| 2015/07/24 | 491.7 | 498.7 | 490 | 496.7 | +1.4 | +0.3% | 18,300 |
| 2015/07/23 | 495 | 498.7 | 486.7 | 495.3 | -1.7 | -0.3% | 24,300 |
| 2015/07/22 | 500.3 | 501.7 | 495.3 | 497 | -7.7 | -1.5% | 26,700 |
| 2015/07/21 | 506 | 506 | 501 | 504.7 | +6.4 | +1.3% | 16,800 |
| 2015/07/17 | 499.7 | 506.7 | 497 | 498.3 | -14.7 | -2.9% | 75,000 |
| 2015/07/16 | 512.3 | 518 | 500.3 | 513 | +0.7 | +0.1% | 22,800 |
| 2015/07/15 | 513.7 | 514.7 | 506.7 | 512.3 | +0.6 | +0.1% | 12,600 |
| 2015/07/14 | 514.7 | 514.7 | 510 | 511.7 | +2.7 | +0.5% | 10,200 |
| 2015/07/13 | 506 | 510.7 | 506 | 509 | +4 | +0.8% | 5,700 |
| 2015/07/10 | 505 | 516.3 | 505 | 505 | +1 | +0.2% | 13,800 |
| 2015/07/09 | 509 | 527.7 | 501.7 | 504 | -12.7 | -2.5% | 42,600 |
| 2015/07/08 | 527 | 528.7 | 516.7 | 516.7 | -9.6 | -1.8% | 14,100 |
| 2015/07/07 | 523.7 | 535 | 523.7 | 526.3 | +4 | +0.8% | 10,200 |
| 2015/07/06 | 535.7 | 535.7 | 521.3 | 522.3 | -14.4 | -2.7% | 12,300 |
| 2015/07/03 | 540.3 | 540.3 | 530 | 536.7 | ±0 | ±0% | 13,800 |
| 2015/07/02 | 541.3 | 543.7 | 533.3 | 536.7 | -1.6 | -0.3% | 17,700 |
| 2015/07/01 | 533.3 | 542 | 530.7 | 538.3 | +10.6 | +2% | 17,400 |
| 2015/06/30 | 526.7 | 531.3 | 516.7 | 527.7 | +1 | +0.2% | 14,100 |
| 2015/06/29 | 524.7 | 541.7 | 523.7 | 526.7 | -11.3 | -2.1% | 8,400 |
| 2015/06/26 | 535 | 540.7 | 526.7 | 538 | +2.7 | +0.5% | 10,200 |
| 2015/06/25 | 539.3 | 539.3 | 526.7 | 535.3 | -2 | -0.4% | 9,600 |
| 2015/06/24 | 540.3 | 540.3 | 529.3 | 537.3 | -3 | -0.6% | 9,300 |
| 2015/06/23 | 540 | 542.7 | 529.3 | 540.3 | +0.3 | +0.1% | 14,100 |
| 2015/06/22 | 541 | 541 | 529.7 | 540 | +21.7 | +4.2% | 48,900 |
| 2015/06/19 | 517 | 519.7 | 508.3 | 518.3 | +0.6 | +0.1% | 19,800 |
| 2015/06/18 | 527.3 | 527.7 | 517.7 | 517.7 | -5.6 | -1.1% | 11,700 |
| 2015/06/17 | 523.3 | 531.3 | 520.3 | 523.3 | -8 | -1.5% | 86,700 |
| 2015/06/16 | 534.7 | 536 | 531.3 | 531.3 | -3.4 | -0.6% | 3,300 |
| 2015/06/15 | 533.7 | 535 | 533.3 | 534.7 | +2.7 | +0.5% | 5,400 |
| 2015/06/12 | 536.7 | 536.7 | 531.3 | 532 | -1.3 | -0.2% | 17,400 |
| 2015/06/11 | 537.3 | 540 | 530 | 533.3 | +4 | +0.8% | 11,100 |
| 2015/06/10 | 530.3 | 536.7 | 529.3 | 529.3 | -0.7 | -0.1% | 11,400 |
| 2015/06/09 | 546.7 | 556.3 | 529.3 | 530 | -15.7 | -2.9% | 15,900 |
2251～
2300
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
