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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 341.7 | 342.3 | 333.3 | 338.3 | -4.4 | -1.3% | 13,200 |
| 2010/07/14 | 337 | 342.7 | 337 | 342.7 | +6.4 | +1.9% | 2,400 |
| 2010/07/13 | 336.3 | 336.7 | 336.3 | 336.3 | ±0 | ±0% | 3,900 |
| 2010/07/12 | 343.3 | 343.3 | 336.3 | 336.3 | +1 | +0.3% | 5,400 |
| 2010/07/09 | 345.7 | 345.7 | 330 | 335.3 | +9.6 | +2.9% | 18,900 |
| 2010/07/08 | 319.7 | 330 | 319.7 | 325.7 | +5 | +1.6% | 21,300 |
| 2010/07/07 | 323.3 | 323.3 | 319.3 | 320.7 | +2.4 | +0.8% | 6,600 |
| 2010/07/06 | 321.7 | 321.7 | 316.7 | 318.3 | +1.6 | +0.5% | 11,700 |
| 2010/07/05 | 316.3 | 321.3 | 306 | 316.7 | ±0 | ±0% | 18,000 |
| 2010/07/02 | 321.3 | 321.3 | 313.3 | 316.7 | -9.6 | -2.9% | 13,500 |
| 2010/07/01 | 324 | 326.3 | 315.3 | 326.3 | +1.6 | +0.5% | 20,700 |
| 2010/06/30 | 333.7 | 333.7 | 318.7 | 324.7 | -5.3 | -1.6% | 45,000 |
| 2010/06/29 | 321.3 | 336.7 | 321.3 | 330 | +0.3 | +0.1% | 9,600 |
| 2010/06/28 | 321.7 | 329.7 | 321.7 | 329.7 | +0.7 | +0.2% | 5,100 |
| 2010/06/25 | 334 | 334 | 316.7 | 329 | +5 | +1.5% | 16,500 |
| 2010/06/24 | 323.7 | 324.3 | 323.3 | 324 | +0.3 | +0.1% | 6,000 |
| 2010/06/23 | 325.3 | 325.3 | 323.3 | 323.7 | -3 | -0.9% | 3,000 |
| 2010/06/22 | 326 | 326.7 | 325.7 | 326.7 | -2.6 | -0.8% | 6,300 |
| 2010/06/21 | 338 | 338 | 320.3 | 329.3 | -3.7 | -1.1% | 32,400 |
| 2010/06/18 | 323.3 | 333 | 323.3 | 333 | +4.7 | +1.4% | 14,100 |
| 2010/06/17 | 324.3 | 328.3 | 321.7 | 328.3 | -2.7 | -0.8% | 40,800 |
| 2010/06/16 | 326 | 333 | 326 | 331 | -5 | -1.5% | 36,900 |
| 2010/06/15 | 338.7 | 341.7 | 334.7 | 336 | -4.3 | -1.3% | 9,900 |
| 2010/06/14 | 349 | 349 | 340.3 | 340.3 | -9 | -2.6% | 7,200 |
| 2010/06/11 | 350 | 350 | 341.7 | 349.3 | +7.3 | +2.1% | 17,700 |
| 2010/06/10 | 343.3 | 343.7 | 339.7 | 342 | -3.7 | -1.1% | 14,400 |
| 2010/06/09 | 348 | 348 | 338.7 | 345.7 | -2.3 | -0.7% | 10,500 |
| 2010/06/08 | 352.3 | 352.3 | 340.3 | 348 | -4.3 | -1.2% | 14,400 |
| 2010/06/07 | 350 | 353.3 | 341.7 | 352.3 | -0.4 | -0.1% | 11,100 |
| 2010/06/04 | 353 | 353 | 350.7 | 352.7 | +2 | +0.6% | 4,800 |
| 2010/06/03 | 343.3 | 353 | 343.3 | 350.7 | +9 | +2.6% | 19,800 |
| 2010/06/02 | 343.3 | 343.7 | 339.3 | 341.7 | -2 | -0.6% | 18,000 |
| 2010/06/01 | 341.7 | 343.7 | 333.3 | 343.7 | ±0 | ±0% | 26,400 |
| 2010/05/31 | 341.7 | 347 | 341.7 | 343.7 | -3 | -0.9% | 15,300 |
| 2010/05/28 | 345 | 354 | 345 | 346.7 | +3.4 | +1% | 20,400 |
| 2010/05/27 | 341.7 | 345 | 336.7 | 343.3 | +3 | +0.9% | 31,800 |
| 2010/05/26 | 340 | 343.3 | 338.3 | 340.3 | -8 | -2.3% | 85,500 |
| 2010/05/25 | 345 | 355 | 342.7 | 348.3 | +3.3 | +1% | 67,800 |
| 2010/05/24 | 343.3 | 348 | 341.7 | 345 | -1.7 | -0.5% | 36,600 |
| 2010/05/21 | 340 | 346.7 | 340 | 346.7 | -4 | -1.1% | 43,200 |
| 2010/05/20 | 354.3 | 360 | 350 | 350.7 | -9.3 | -2.6% | 36,300 |
| 2010/05/19 | 341 | 360 | 333.3 | 360 | +18.3 | +5.4% | 54,600 |
| 2010/05/18 | 347 | 349 | 341.7 | 341.7 | -7.3 | -2.1% | 90,900 |
| 2010/05/17 | 345 | 349 | 341.7 | 349 | +2.7 | +0.8% | 63,300 |
| 2010/05/14 | 351.7 | 351.7 | 341.7 | 346.3 | -13.7 | -3.8% | 69,600 |
| 2010/05/13 | 342.3 | 361 | 341.7 | 360 | +18 | +5.3% | 55,800 |
| 2010/05/12 | 351.3 | 353.3 | 338.3 | 342 | -9.7 | -2.8% | 147,900 |
| 2010/05/11 | 372.7 | 372.7 | 351.7 | 351.7 | -13.3 | -3.6% | 43,500 |
| 2010/05/10 | 361 | 373.3 | 361 | 365 | -14.3 | -3.8% | 39,600 |
| 2010/05/07 | 345.7 | 383 | 340 | 379.3 | +3.6 | +1% | 110,400 |
3501～
3550
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
