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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/05/06 | 376.7 | 380 | 360.7 | 375.7 | -4.3 | -1.1% | 69,000 |
| 2010/04/30 | 340 | 380 | 338.3 | 380 | +40.7 | +12% | 231,000 |
| 2010/04/28 | 332.7 | 340 | 329 | 339.3 | +2 | +0.6% | 29,400 |
| 2010/04/27 | 341.3 | 343.3 | 333.3 | 337.3 | -6.4 | -1.9% | 24,300 |
| 2010/04/26 | 343.3 | 348 | 336.3 | 343.7 | +3.4 | +1% | 39,300 |
| 2010/04/23 | 330 | 348.3 | 323.3 | 340.3 | +12 | +3.7% | 93,600 |
| 2010/04/22 | 323.3 | 328.3 | 323.3 | 328.3 | +8 | +2.5% | 40,200 |
| 2010/04/21 | 319.7 | 320.7 | 317 | 320.3 | +3.3 | +1% | 15,000 |
| 2010/04/20 | 311.7 | 320 | 311.7 | 317 | +0.7 | +0.2% | 18,000 |
| 2010/04/19 | 317 | 317 | 313.3 | 316.3 | -4.4 | -1.4% | 32,700 |
| 2010/04/16 | 320.7 | 321 | 316.7 | 320.7 | +0.7 | +0.2% | 47,400 |
| 2010/04/15 | 316.7 | 322.7 | 316.7 | 320 | +8.3 | +2.7% | 36,600 |
| 2010/04/14 | 305.7 | 315 | 305.3 | 311.7 | +2 | +0.6% | 20,400 |
| 2010/04/13 | 322 | 322 | 304.3 | 309.7 | -12.3 | -3.8% | 39,300 |
| 2010/04/12 | 319.7 | 327 | 319.7 | 322 | +3 | +0.9% | 31,200 |
| 2010/04/09 | 320 | 325.3 | 318.3 | 319 | -2.7 | -0.8% | 45,300 |
| 2010/04/08 | 303.7 | 326.7 | 300 | 321.7 | +18.7 | +6.2% | 111,600 |
| 2010/04/07 | 297.7 | 303.3 | 296 | 303 | +10.3 | +3.5% | 42,600 |
| 2010/04/06 | 295.7 | 295.7 | 290 | 292.7 | +4.7 | +1.6% | 19,500 |
| 2010/04/05 | 278.7 | 296.7 | 278.7 | 288 | +9.3 | +3.3% | 48,900 |
| 2010/04/02 | 283 | 283 | 278 | 278.7 | -0.6 | -0.2% | 9,600 |
| 2010/04/01 | 281 | 281 | 277.7 | 279.3 | -2 | -0.7% | 16,500 |
| 2010/03/31 | 285.7 | 286.7 | 281 | 281.3 | -5.4 | -1.9% | 47,100 |
| 2010/03/30 | 284.7 | 286.7 | 277.7 | 286.7 | +3 | +1.1% | 35,400 |
| 2010/03/29 | 276.7 | 285 | 275.7 | 283.7 | +3.7 | +1.3% | 48,300 |
| 2010/03/26 | 283.3 | 285.7 | 279.7 | 280 | -1.7 | -0.6% | 78,000 |
| 2010/03/25 | 278 | 281.7 | 277 | 281.7 | +6 | +2.2% | 41,100 |
| 2010/03/24 | 277.7 | 277.7 | 272.7 | 275.7 | +3 | +1.1% | 27,600 |
| 2010/03/23 | 273.7 | 274.7 | 272.3 | 272.7 | +1 | +0.4% | 26,100 |
| 2010/03/19 | 272.3 | 274.7 | 269.3 | 271.7 | +0.4 | +0.1% | 21,000 |
| 2010/03/18 | 268.3 | 271.7 | 268 | 271.3 | +5.6 | +2.1% | 22,200 |
| 2010/03/17 | 261 | 269.3 | 261 | 265.7 | -5.3 | -2% | 133,800 |
| 2010/03/16 | 267.7 | 273.7 | 267.7 | 271 | +3.7 | +1.4% | 22,200 |
| 2010/03/15 | 268.7 | 270.7 | 267.3 | 267.3 | -1 | -0.4% | 13,200 |
| 2010/03/12 | 267 | 270 | 267 | 268.3 | -0.4 | -0.1% | 19,500 |
| 2010/03/11 | 265.3 | 270 | 265.3 | 268.7 | +3.4 | +1.3% | 15,900 |
3551～
3600
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
