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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 470 | 476.7 | 466.7 | 468.3 | -9.7 | -2% | 20,100 |
| 2015/01/08 | 467.3 | 478.3 | 466.7 | 478 | +5.7 | +1.2% | 17,700 |
| 2015/01/07 | 467.7 | 474.7 | 466.7 | 472.3 | +4.6 | +1% | 21,600 |
| 2015/01/06 | 478.3 | 478.3 | 467.7 | 467.7 | -17.3 | -3.6% | 18,600 |
| 2015/01/05 | 472.7 | 489.7 | 471.3 | 485 | +14 | +3% | 31,200 |
| 2014/12/30 | 476.7 | 476.7 | 470.7 | 471 | -7.3 | -1.5% | 14,400 |
| 2014/12/29 | 487.7 | 487.7 | 474.7 | 478.3 | -1.7 | -0.4% | 9,600 |
| 2014/12/26 | 478 | 485.7 | 478 | 480 | +1.3 | +0.3% | 42,900 |
| 2014/12/25 | 478 | 481.7 | 476.7 | 478.7 | -0.3 | -0.1% | 25,800 |
| 2014/12/24 | 476.7 | 482.7 | 472 | 479 | +4.7 | +1% | 106,500 |
| 2014/12/22 | 471.7 | 476.3 | 471.7 | 474.3 | +3.6 | +0.8% | 20,700 |
| 2014/12/19 | 473.3 | 474.7 | 462.3 | 470.7 | +0.7 | +0.1% | 39,600 |
| 2014/12/18 | 475 | 477.7 | 469.7 | 470 | +3.3 | +0.7% | 13,500 |
| 2014/12/17 | 457 | 470.3 | 457 | 466.7 | -0.3 | -0.1% | 22,500 |
| 2014/12/16 | 463.3 | 468 | 461 | 467 | -0.3 | -0.1% | 19,800 |
| 2014/12/15 | 469 | 472.7 | 467.3 | 467.3 | -1.4 | -0.3% | 18,900 |
| 2014/12/12 | 483.3 | 483.3 | 468.7 | 468.7 | -9 | -1.9% | 37,500 |
| 2014/12/11 | 479.7 | 479.7 | 467 | 477.7 | -2 | -0.4% | 10,800 |
| 2014/12/10 | 473.3 | 486.7 | 463.3 | 479.7 | -9 | -1.8% | 22,800 |
| 2014/12/09 | 493.3 | 494 | 485 | 488.7 | -5.3 | -1.1% | 8,100 |
| 2014/12/08 | 499.7 | 499.7 | 487.3 | 494 | -4.3 | -0.9% | 10,800 |
| 2014/12/05 | 484 | 498.3 | 484 | 498.3 | +4.3 | +0.9% | 12,300 |
| 2014/12/04 | 487.3 | 494.7 | 487.3 | 494 | +6.7 | +1.4% | 12,000 |
| 2014/12/03 | 489 | 490.3 | 479 | 487.3 | -6 | -1.2% | 31,200 |
| 2014/12/02 | 470.3 | 493.3 | 470.3 | 493.3 | +17.3 | +3.6% | 64,800 |
| 2014/12/01 | 476.7 | 477 | 469 | 476 | -0.7 | -0.1% | 35,700 |
| 2014/11/28 | 478.3 | 478.3 | 467 | 476.7 | -1.6 | -0.3% | 9,300 |
| 2014/11/27 | 476.3 | 478.3 | 468.7 | 478.3 | +4 | +0.8% | 24,000 |
| 2014/11/26 | 478.3 | 478.3 | 467 | 474.3 | -1.4 | -0.3% | 23,100 |
| 2014/11/25 | 476.3 | 476.3 | 471.3 | 475.7 | +4 | +0.8% | 7,800 |
| 2014/11/21 | 480.7 | 480.7 | 457.3 | 471.7 | -9 | -1.9% | 27,900 |
| 2014/11/20 | 482.3 | 483.3 | 470 | 480.7 | +1 | +0.2% | 24,600 |
| 2014/11/19 | 483 | 483.3 | 477.3 | 479.7 | -1.6 | -0.3% | 17,700 |
| 2014/11/18 | 476.7 | 482.7 | 468.7 | 481.3 | +9 | +1.9% | 19,800 |
| 2014/11/17 | 475.3 | 476.7 | 471 | 472.3 | -9.4 | -2% | 15,000 |
| 2014/11/14 | 483.3 | 483.3 | 472.3 | 481.7 | +4.7 | +1% | 30,900 |
| 2014/11/13 | 478.3 | 478.3 | 470.3 | 477 | -1.3 | -0.3% | 14,100 |
| 2014/11/12 | 467.7 | 481.3 | 467.7 | 478.3 | +10.6 | +2.3% | 43,500 |
| 2014/11/11 | 463.7 | 469.7 | 460.7 | 467.7 | +1.4 | +0.3% | 21,000 |
| 2014/11/10 | 471.3 | 471.3 | 464 | 466.3 | -7 | -1.5% | 20,400 |
| 2014/11/07 | 477.7 | 477.7 | 465.3 | 473.3 | +0.6 | +0.1% | 23,100 |
| 2014/11/06 | 483.3 | 486.7 | 459.3 | 472.7 | -17 | -3.5% | 59,700 |
| 2014/11/05 | 478.3 | 489.7 | 477 | 489.7 | -1 | -0.2% | 52,800 |
| 2014/11/04 | 500 | 500 | 478 | 490.7 | +48.7 | +11% | 250,800 |
| 2014/10/31 | 425.3 | 446.3 | 420 | 442 | +16.7 | +3.9% | 77,400 |
| 2014/10/30 | 423.3 | 427.3 | 423.3 | 425.3 | +3.6 | +0.9% | 40,200 |
| 2014/10/29 | 422.7 | 424.3 | 416.7 | 421.7 | +5 | +1.2% | 12,900 |
| 2014/10/28 | 417 | 418.3 | 413.3 | 416.7 | -0.3 | -0.1% | 15,900 |
| 2014/10/27 | 422 | 422 | 416.7 | 417 | +2.3 | +0.6% | 22,800 |
| 2014/10/24 | 422.7 | 422.7 | 414 | 414.7 | +0.7 | +0.2% | 11,400 |
2401～
2450
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
