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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 338.3 | 345 | 338.3 | 344 | +9 | +2.7% | 6,600 |
| 2010/08/04 | 349.7 | 350 | 335 | 335 | -9.7 | -2.8% | 15,300 |
| 2010/08/03 | 334.7 | 350 | 334.7 | 344.7 | +2.4 | +0.7% | 18,300 |
| 2010/08/02 | 341.3 | 347 | 337 | 342.3 | -3.4 | -1% | 8,700 |
| 2010/07/30 | 354 | 364 | 345.7 | 345.7 | -13.3 | -3.7% | 29,100 |
| 2010/07/29 | 365.3 | 376 | 359 | 359 | -21 | -5.5% | 66,600 |
| 2010/07/28 | 353.3 | 391.7 | 353.3 | 380 | +36.7 | +10.7% | 140,400 |
| 2010/07/27 | 336.7 | 350 | 336.7 | 343.3 | +11.6 | +3.5% | 17,700 |
| 2010/07/26 | 333.3 | 333.3 | 327.7 | 331.7 | -1.6 | -0.5% | 3,600 |
| 2010/07/23 | 343.3 | 343.3 | 333.3 | 333.3 | ±0 | ±0% | 8,700 |
| 2010/07/22 | 329.3 | 333.3 | 325 | 333.3 | +0.6 | +0.2% | 5,100 |
| 2010/07/21 | 337.3 | 337.3 | 332.7 | 332.7 | -4.6 | -1.4% | 4,500 |
| 2010/07/20 | 333.3 | 339 | 329.3 | 337.3 | -2.7 | -0.8% | 9,000 |
| 2010/07/16 | 338.3 | 340 | 333.3 | 340 | +1.7 | +0.5% | 12,900 |
| 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 |
3501～
3550
件表示中 / 4352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 | 71,200円 | +7.2% | -1.1% | 2.81% | 7.22倍 | 0.50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 | 82,200円 | +22.5% | +28.9% | 4.87% | 18.22倍 | 0.87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 | 107,000円 | +14.9% | +11.0% | 3.74% | 7.10倍 | 0.58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 | 127,200円 | +22.6% | +7.6% | 3.54% | 11.98倍 | 4.40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 |
| Ｓｏｌｖｖｙ | 367,000円 | +28.8% | +5.8% | 0.54% | 18.72倍 | 7.33倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
市場注目の銘柄
チャート関連のコラム
