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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 466.7 | 473.3 | 456.7 | 473.3 | +3.3 | +0.7% | 28,500 |
| 2008/06/26 | 470 | 470 | 460 | 470 | +10 | +2.2% | 27,600 |
| 2008/06/25 | 473.3 | 473.3 | 453.3 | 460 | -10 | -2.1% | 43,200 |
| 2008/06/24 | 470 | 476.7 | 466.7 | 470 | ±0 | ±0% | 23,400 |
| 2008/06/23 | 460 | 470 | 450 | 470 | +10 | +2.2% | 33,300 |
| 2008/06/20 | 460 | 470 | 456.7 | 460 | -3.3 | -0.7% | 30,600 |
| 2008/06/19 | 466.7 | 470 | 460 | 463.3 | -6.7 | -1.4% | 27,600 |
| 2008/06/18 | 473.3 | 480 | 466.7 | 470 | -3.3 | -0.7% | 41,400 |
| 2008/06/17 | 466.7 | 473.3 | 463.3 | 473.3 | +6.6 | +1.4% | 36,000 |
| 2008/06/16 | 453.3 | 466.7 | 453.3 | 466.7 | +6.7 | +1.5% | 30,900 |
| 2008/06/13 | 453.3 | 463.3 | 446.7 | 460 | +6.7 | +1.5% | 24,900 |
| 2008/06/12 | 453.3 | 456.7 | 446.7 | 453.3 | +3.3 | +0.7% | 30,900 |
| 2008/06/11 | 456.7 | 456.7 | 446.7 | 450 | ±0 | ±0% | 32,400 |
| 2008/06/10 | 456.7 | 456.7 | 446.7 | 450 | +3.3 | +0.7% | 35,400 |
| 2008/06/09 | 436.7 | 450 | 433.3 | 446.7 | -3.3 | -0.7% | 59,400 |
| 2008/06/06 | 446.7 | 453.3 | 440 | 450 | -3.3 | -0.7% | 87,000 |
| 2008/06/05 | 473.3 | 473.3 | 450 | 453.3 | -20 | -4.2% | 118,800 |
| 2008/06/04 | 483.3 | 486.7 | 473.3 | 473.3 | -6.7 | -1.4% | 57,600 |
| 2008/06/03 | 493.3 | 493.3 | 470 | 480 | -13.3 | -2.7% | 64,800 |
| 2008/06/02 | 483.3 | 493.3 | 483.3 | 493.3 | +3.3 | +0.7% | 39,600 |
| 2008/05/30 | 490 | 493.3 | 483.3 | 490 | ±0 | ±0% | 55,500 |
| 2008/05/29 | 496.7 | 500 | 483.3 | 490 | +3.3 | +0.7% | 35,100 |
| 2008/05/28 | 490 | 496.7 | 483.3 | 486.7 | -6.6 | -1.3% | 32,400 |
| 2008/05/27 | 473.3 | 493.3 | 473.3 | 493.3 | +20 | +4.2% | 50,400 |
| 2008/05/26 | 476.7 | 480 | 460 | 473.3 | +3.3 | +0.7% | 83,400 |
| 2008/05/23 | 493.3 | 493.3 | 470 | 470 | -20 | -4.1% | 58,200 |
| 2008/05/22 | 470 | 500 | 460 | 490 | +6.7 | +1.4% | 89,100 |
| 2008/05/21 | 500 | 500 | 480 | 483.3 | -26.7 | -5.2% | 48,300 |
| 2008/05/20 | 506.7 | 513.3 | 503.3 | 510 | -3.3 | -0.6% | 97,200 |
| 2008/05/19 | 503.3 | 513.3 | 503.3 | 513.3 | ±0 | ±0% | 72,000 |
| 2008/05/16 | 520 | 520 | 503.3 | 513.3 | -13.4 | -2.5% | 216,600 |
| 2008/05/15 | 513.3 | 536.7 | 510 | 526.7 | +23.4 | +4.6% | 155,400 |
| 2008/05/14 | 480 | 506.7 | 480 | 503.3 | +30 | +6.3% | 173,400 |
| 2008/05/13 | 460 | 473.3 | 453.3 | 473.3 | +16.6 | +3.6% | 228,300 |
| 2008/05/12 | 443.3 | 456.7 | 436.7 | 456.7 | +13.4 | +3% | 69,600 |
| 2008/05/09 | 453.3 | 463.3 | 436.7 | 443.3 | -13.4 | -2.9% | 129,900 |
| 2008/05/08 | 443.3 | 456.7 | 436.7 | 456.7 | +10 | +2.2% | 68,700 |
| 2008/05/07 | 436.7 | 450 | 433.3 | 446.7 | +16.7 | +3.9% | 105,600 |
| 2008/05/02 | 430 | 430 | 416.7 | 430 | +13.3 | +3.2% | 42,000 |
| 2008/05/01 | 443.3 | 443.3 | 416.7 | 416.7 | -23.3 | -5.3% | 78,900 |
| 2008/04/30 | 426.7 | 443.3 | 423.3 | 440 | +13.3 | +3.1% | 234,600 |
| 2008/04/28 | 400 | 426.7 | 390 | 426.7 | +33.4 | +8.5% | 371,400 |
| 2008/04/25 | 396.7 | 396.7 | 386.7 | 393.3 | +3.3 | +0.8% | 246,900 |
| 2008/04/24 | 390 | 396.7 | 383.3 | 390 | +6.7 | +1.7% | 193,500 |
| 2008/04/23 | 363.3 | 390 | 360 | 383.3 | +20 | +5.5% | 138,900 |
| 2008/04/22 | 370 | 370 | 360 | 363.3 | -3.4 | -0.9% | 98,400 |
| 2008/04/21 | 360 | 370 | 360 | 366.7 | +20 | +5.8% | 137,100 |
| 2008/04/18 | 346.7 | 353.3 | 336.7 | 346.7 | +3.4 | +1% | 128,100 |
| 2008/04/17 | 346.7 | 350 | 336.7 | 343.3 | +3.3 | +1% | 132,000 |
| 2008/04/16 | 333.3 | 343.3 | 333 | 340 | +8 | +2.4% | 189,000 |
4001～
4050
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 | 70,100円 | +7.2% | -1.1% | 2.85% | 7.10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 | 98,600円 | +3.0% | +2.3% | 3.45% | 6.95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 | 137,800円 | +22.6% | +7.6% | 3.27% | 12.96倍 | 5.29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 | 75,900円 | +14.0% | +12.1% | 3.29% | 12.40倍 | 2.60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 | 69,400円 | +6.2% | +8.4% | 4.32% | 9.87倍 | 3.37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
