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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 2015/06/08 | 558.3 | 558.3 | 543 | 545.7 | +7 | +1.3% | 13,800 |
| 2015/06/05 | 543 | 543 | 538.3 | 538.7 | -4.3 | -0.8% | 13,500 |
| 2015/06/04 | 548.7 | 548.7 | 541.7 | 543 | +3.3 | +0.6% | 4,500 |
| 2015/06/03 | 543.7 | 543.7 | 537.7 | 539.7 | -2 | -0.4% | 9,600 |
| 2015/06/02 | 545.7 | 545.7 | 539 | 541.7 | -3.6 | -0.7% | 11,100 |
| 2015/06/01 | 546.7 | 546.7 | 541.7 | 545.3 | -1.4 | -0.3% | 11,700 |
| 2015/05/29 | 548 | 549.3 | 542.3 | 546.7 | +5 | +0.9% | 12,600 |
| 2015/05/28 | 543.3 | 548.3 | 541 | 541.7 | -1.6 | -0.3% | 9,900 |
| 2015/05/27 | 550 | 550 | 538.7 | 543.3 | -1 | -0.2% | 13,800 |
| 2015/05/26 | 550 | 550 | 541.7 | 544.3 | -4 | -0.7% | 8,400 |
| 2015/05/25 | 549 | 552.7 | 542.3 | 548.3 | -0.7 | -0.1% | 14,700 |
| 2015/05/22 | 551.7 | 551.7 | 545.3 | 549 | +1.3 | +0.2% | 6,300 |
| 2015/05/21 | 551.7 | 551.7 | 546.7 | 547.7 | -3.6 | -0.7% | 7,500 |
| 2015/05/20 | 550.7 | 551.3 | 542.3 | 551.3 | +1.6 | +0.3% | 12,300 |
| 2015/05/19 | 550 | 550.3 | 541 | 549.7 | +2.4 | +0.4% | 19,500 |
| 2015/05/18 | 550 | 550 | 547.3 | 547.3 | ±0 | ±0% | 6,600 |
| 2015/05/15 | 549.3 | 549.3 | 541 | 547.3 | +3 | +0.6% | 14,700 |
2401～
2450
件表示中 / 4471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 | 68,900円 | +6.8% | +1.9% | 2.90% | 6.67倍 | 0.46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 |
| ＳＢＩアルヒ | 76,900円 | +3.2% | +3.0% | 5.20% | 20.06倍 | 0.81倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 114,100円 | -11.5% | +0.3% | 4.91% | 6.96倍 | 0.61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 | 126,000円 | +21.6% | +11.4% | 3.97% | 9.87倍 | 3.82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 |
| 全保連 | 84,500円 | +1.3% | +4.9% | 4.14% | 12.05倍 | 3.07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
