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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 933.3 | 955.6 | 922.2 | 922.2 | +22.2 | +2.5% | 76,500 |
| 2007/04/26 | 925.6 | 930 | 900 | 900 | -5.6 | -0.6% | 60,300 |
| 2007/04/25 | 943.3 | 943.3 | 905.6 | 905.6 | -50 | -5.2% | 50,400 |
| 2007/04/24 | 923.3 | 967.8 | 923.3 | 955.6 | +38.9 | +4.2% | 21,600 |
| 2007/04/23 | 944.4 | 944.4 | 915.6 | 916.7 | +4.5 | +0.5% | 76,500 |
| 2007/04/20 | 930 | 961.1 | 911.1 | 912.2 | -28.9 | -3.1% | 92,700 |
| 2007/04/19 | 957.8 | 957.8 | 922.2 | 941.1 | -63.3 | -6.3% | 93,600 |
| 2007/04/18 | 966.7 | 1,020 | 933.3 | 1,004.4 | +37.7 | +3.9% | 34,200 |
| 2007/04/17 | 988.9 | 1,000 | 966.7 | 966.7 | -22.2 | -2.2% | 37,800 |
| 2007/04/16 | 986.7 | 1,011.1 | 944.4 | 988.9 | +2.2 | +0.2% | 88,200 |
| 2007/04/13 | 994.4 | 1,001.1 | 965.6 | 986.7 | -18.9 | -1.9% | 102,600 |
| 2007/04/12 | 1,032.2 | 1,078.9 | 986.7 | 1,005.6 | -48.8 | -4.6% | 342,000 |
| 2007/04/11 | 944.4 | 1,055.6 | 944.4 | 1,054.4 | +110 | +11.6% | 802,800 |
| 2007/04/10 | 933.3 | 996.7 | 925.6 | 944.4 | +44.4 | +4.9% | 339,300 |
| 2007/04/09 | 916.7 | 916.7 | 900 | 900 | -23.3 | -2.5% | 13,500 |
| 2007/04/06 | 950 | 950 | 912.2 | 923.3 | -28.9 | -3% | 39,600 |
| 2007/04/05 | 952.2 | 961.1 | 938.9 | 952.2 | +7.8 | +0.8% | 88,200 |
| 2007/04/04 | 900 | 956.7 | 900 | 944.4 | +44.4 | +4.9% | 146,700 |
| 2007/04/03 | 866.7 | 911.1 | 866.7 | 900 | +22.2 | +2.5% | 147,600 |
| 2007/04/02 | 900 | 900 | 866.7 | 877.8 | -25.5 | -2.8% | 101,700 |
| 2007/03/30 | 906.7 | 920 | 894.4 | 903.3 | -3.4 | -0.4% | 64,800 |
| 2007/03/29 | 896.7 | 944.4 | 877.8 | 906.7 | +10 | +1.1% | 261,900 |
| 2007/03/28 | 912.2 | 922.2 | 892.2 | 896.7 | -16.6 | -1.8% | 104,400 |
| 2007/03/27 | 892.2 | 927.8 | 892.2 | 913.3 | +2.2 | +0.2% | 87,300 |
| 2007/03/26 | 903.3 | 925.6 | 903.3 | 911.1 | +10 | +1.1% | 144,000 |
| 2007/03/23 | 904.4 | 968.9 | 897.8 | 901.1 | +7.8 | +0.9% | 501,300 |
| 2007/03/22 | 934.4 | 934.4 | 886.7 | 893.3 | -30 | -3.2% | 475,200 |
| 2007/03/20 | 950 | 953.3 | 891.1 | 923.3 | -37.8 | -3.9% | 327,600 |
| 2007/03/19 | 1,010 | 1,011.1 | 955.6 | 961.1 | -50 | -4.9% | 248,400 |
| 2007/03/16 | 927.8 | 1,020 | 927.8 | 1,011.1 | +77.8 | +8.3% | 606,600 |
| 2007/03/15 | 911.1 | 945.6 | 900 | 933.3 | +88.9 | +10.5% | 453,600 |
| 2007/03/14 | 874.4 | 913.3 | 817.8 | 844.4 | -33.4 | -3.8% | 718,200 |
| 2007/03/13 | 927.8 | 944.4 | 874.4 | 877.8 | -94.4 | -9.7% | 554,400 |
| 2007/03/12 | 977.8 | 1,003.3 | 950 | 972.2 | -27.8 | -2.8% | 270,000 |
| 2007/03/09 | 1,000 | 1,016.7 | 908.9 | 1,000 | +31.1 | +3.2% | 495,000 |
| 2007/03/08 | 1,011.1 | 1,055.6 | 956.7 | 968.9 | -20 | -2% | 1,014,300 |
| 2007/03/07 | 955.6 | 1,033.3 | 923.3 | 988.9 | +66.7 | +7.2% | 986,400 |
| 2007/03/06 | 866.7 | 930 | 861.1 | 922.2 | +66.6 | +7.8% | 1,043,100 |
| 2007/03/05 | 955.6 | 972.2 | 855.6 | 855.6 | -111.1 | -11.5% | 1,095,300 |
| 2007/03/02 | 877.8 | 972.2 | 877.8 | 966.7 | +100 | +11.5% | 1,467,900 |
| 2007/03/01 | 833.3 | 922.2 | 815.6 | 866.7 | +31.1 | +3.7% | 1,742,400 |
| 2007/02/28 | 705.6 | 866.7 | 688.9 | 835.6 | +80 | +10.6% | 1,245,600 |
| 2007/02/27 | 722.2 | 770 | 666.7 | 755.6 | +31.2 | +4.3% | 710,100 |
| 2007/02/26 | 777.8 | 781.1 | 711.1 | 724.4 | -85.6 | -10.6% | 1,467,900 |
| 2007/02/23 | 838.9 | 838.9 | 775.6 | 810 | -17.8 | -2.2% | 1,428,300 |
| 2007/02/22 | 747.8 | 827.8 | 734.4 | 827.8 | +103.4 | +14.3% | 2,502,900 |
| 2007/02/21 | 728.9 | 770 | 712.2 | 724.4 | ±0 | ±0% | 1,845,000 |
| 2007/02/20 | 700 | 758.9 | 668.9 | 724.4 | +23.3 | +3.3% | 3,393,000 |
| 2007/02/19 | 728.9 | 774.4 | 636.7 | 701.1 | -16.7 | -2.3% | 5,378,400 |
| 2007/02/16 | 673.3 | 717.8 | 615.6 | 717.8 | +111.1 | +18.3% | 5,816,700 |
4301～
4350
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
