アソインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,359 | 1,389 | 1,335 | 1,335 | -21 | -1.5% | 6,600 |
| 2024/09/05 | 1,295 | 1,415 | 1,293 | 1,356 | +56 | +4.3% | 16,800 |
| 2024/09/04 | 1,347 | 1,353 | 1,290 | 1,300 | -100 | -7.1% | 41,400 |
| 2024/09/03 | 1,415 | 1,425 | 1,400 | 1,400 | -15 | -1.1% | 15,300 |
| 2024/09/02 | 1,430 | 1,459 | 1,410 | 1,415 | +5 | +0.4% | 21,200 |
| 2024/08/30 | 1,440 | 1,440 | 1,390 | 1,410 | ±0 | ±0% | 15,700 |
| 2024/08/29 | 1,449 | 1,473 | 1,396 | 1,410 | ±0 | ±0% | 40,100 |
| 2024/08/28 | 1,341 | 1,425 | 1,339 | 1,410 | +68 | +5.1% | 28,000 |
| 2024/08/27 | 1,337 | 1,353 | 1,337 | 1,342 | -8 | -0.6% | 5,700 |
| 2024/08/26 | 1,361 | 1,378 | 1,338 | 1,350 | +45 | +3.4% | 30,100 |
| 2024/08/23 | 1,284 | 1,327 | 1,270 | 1,305 | +3 | +0.2% | 30,200 |
| 2024/08/22 | 1,290 | 1,379 | 1,290 | 1,302 | +24 | +1.9% | 55,400 |
| 2024/08/21 | 1,295 | 1,295 | 1,265 | 1,278 | -12 | -0.9% | 7,900 |
| 2024/08/20 | 1,267 | 1,295 | 1,239 | 1,290 | +53 | +4.3% | 10,400 |
| 2024/08/19 | 1,296 | 1,298 | 1,237 | 1,237 | -48 | -3.7% | 15,200 |
| 2024/08/16 | 1,330 | 1,339 | 1,279 | 1,285 | -35 | -2.7% | 38,600 |
| 2024/08/15 | 1,274 | 1,340 | 1,215 | 1,320 | +45 | +3.5% | 84,500 |
| 2024/08/14 | 1,151 | 1,276 | 1,121 | 1,275 | +252 | +24.6% | 200,700 |
| 2024/08/13 | 1,035 | 1,039 | 976 | 1,023 | -11 | -1.1% | 55,300 |
| 2024/08/09 | 971 | 1,037 | 964 | 1,034 | +54 | +5.5% | 11,400 |
| 2024/08/08 | 980 | 999 | 956 | 980 | +10 | +1% | 14,800 |
| 2024/08/07 | 902 | 1,000 | 902 | 970 | +22 | +2.3% | 15,700 |
| 2024/08/06 | 966 | 966 | 896 | 948 | +87 | +10.1% | 8,000 |
| 2024/08/05 | 935 | 942 | 860 | 861 | -95 | -9.9% | 105,200 |
| 2024/08/02 | 973 | 987 | 928 | 956 | -47 | -4.7% | 24,900 |
| 2024/08/01 | 1,033 | 1,033 | 1,000 | 1,003 | -28 | -2.7% | 7,300 |
| 2024/07/31 | 999 | 1,031 | 998 | 1,031 | +32 | +3.2% | 69,700 |
| 2024/07/30 | 1,048 | 1,048 | 996 | 999 | -49 | -4.7% | 5,900 |
| 2024/07/29 | 1,027 | 1,048 | 1,027 | 1,048 | -4 | -0.4% | 2,600 |
| 2024/07/26 | 1,023 | 1,070 | 1,020 | 1,052 | +30 | +2.9% | 5,400 |
| 2024/07/25 | 1,056 | 1,056 | 1,021 | 1,022 | -34 | -3.2% | 44,400 |
| 2024/07/24 | 1,084 | 1,103 | 1,036 | 1,056 | -31 | -2.9% | 15,300 |
| 2024/07/23 | 1,102 | 1,111 | 1,085 | 1,087 | -19 | -1.7% | 9,400 |
| 2024/07/22 | 1,102 | 1,120 | 1,099 | 1,106 | ±0 | ±0% | 1,700 |
| 2024/07/19 | 1,101 | 1,120 | 1,098 | 1,106 | -16 | -1.4% | 3,400 |
| 2024/07/18 | 1,090 | 1,135 | 1,090 | 1,122 | +18 | +1.6% | 14,800 |
| 2024/07/17 | 1,092 | 1,137 | 1,092 | 1,104 | +12 | +1.1% | 5,000 |
| 2024/07/16 | 1,128 | 1,137 | 1,092 | 1,092 | -21 | -1.9% | 6,700 |
| 2024/07/12 | 1,092 | 1,140 | 1,092 | 1,113 | +12 | +1.1% | 19,800 |
| 2024/07/11 | 1,114 | 1,121 | 1,089 | 1,101 | -18 | -1.6% | 7,600 |
| 2024/07/10 | 1,106 | 1,125 | 1,106 | 1,119 | ±0 | ±0% | 3,500 |
| 2024/07/09 | 1,115 | 1,138 | 1,108 | 1,119 | +16 | +1.5% | 11,100 |
| 2024/07/08 | 1,100 | 1,134 | 1,084 | 1,103 | -2 | -0.2% | 32,000 |
| 2024/07/05 | 1,095 | 1,124 | 1,095 | 1,105 | -13 | -1.2% | 15,900 |
| 2024/07/04 | 1,119 | 1,119 | 1,100 | 1,118 | -1 | -0.1% | 5,800 |
| 2024/07/03 | 1,099 | 1,125 | 1,099 | 1,119 | +20 | +1.8% | 6,200 |
| 2024/07/02 | 1,144 | 1,144 | 1,091 | 1,099 | -31 | -2.7% | 13,400 |
| 2024/07/01 | 1,113 | 1,161 | 1,095 | 1,130 | +15 | +1.3% | 12,300 |
| 2024/06/28 | 1,156 | 1,250 | 1,100 | 1,115 | -11 | -1% | 37,000 |
| 2024/06/27 | 1,125 | 1,145 | 1,112 | 1,126 | -19 | -1.7% | 8,600 |
51～
100
件表示中 / 470件
類似銘柄と比較する
現在ご覧いただいている「アソインター」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 |
|---|---|---|---|---|---|---|---|---|
| アソインター | 105,900円 | +8.0% | +11.4% | 3.78% | 12.32倍 | 1.87倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工や矯正用マウスピースも |
| 市進ＨＤ | 49,900円 | +2.3% | +0.5% | 2.00% | 11.13倍 | 2.17倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| 売れるネ | 152,300円 | +116.3% | - | 0.00% | 1312.93倍 | 7.59倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 識 学 | 56,200円 | +9.8% | - | 0.00% | 12.02倍 | 2.03倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ギックス | 89,900円 | +36.5% | +14.4% | 5.95% | 47.82倍 | 2.54倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
市場注目の銘柄
チャート関連のコラム
