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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 1,074 | 1,074 | 1,039 | 1,070 | +19 | +1.8% | 5,500 |
| 2024/12/11 | 1,053 | 1,054 | 1,031 | 1,051 | -9 | -0.8% | 6,700 |
| 2024/12/10 | 1,075 | 1,075 | 1,047 | 1,060 | -7 | -0.7% | 5,200 |
| 2024/12/09 | 1,030 | 1,067 | 1,029 | 1,067 | +37 | +3.6% | 8,500 |
| 2024/12/06 | 1,059 | 1,059 | 1,020 | 1,030 | -28 | -2.6% | 19,300 |
| 2024/12/05 | 1,094 | 1,094 | 1,045 | 1,058 | -37 | -3.4% | 17,100 |
| 2024/12/04 | 1,072 | 1,098 | 1,070 | 1,095 | +24 | +2.2% | 13,900 |
| 2024/12/03 | 1,096 | 1,110 | 1,071 | 1,071 | -24 | -2.2% | 5,900 |
| 2024/12/02 | 1,079 | 1,095 | 1,068 | 1,095 | +16 | +1.5% | 7,200 |
| 2024/11/29 | 1,066 | 1,082 | 1,062 | 1,079 | -7 | -0.6% | 5,700 |
| 2024/11/28 | 1,030 | 1,088 | 1,011 | 1,086 | +49 | +4.7% | 6,700 |
| 2024/11/27 | 1,087 | 1,095 | 1,035 | 1,037 | -50 | -4.6% | 16,000 |
| 2024/11/26 | 1,130 | 1,130 | 1,070 | 1,087 | -13 | -1.2% | 8,000 |
| 2024/11/25 | 1,127 | 1,149 | 1,084 | 1,100 | -27 | -2.4% | 14,100 |
| 2024/11/22 | 1,061 | 1,127 | 1,045 | 1,127 | +68 | +6.4% | 91,400 |
| 2024/11/21 | 1,051 | 1,060 | 1,030 | 1,059 | +2 | +0.2% | 9,100 |
| 2024/11/20 | 1,060 | 1,060 | 1,037 | 1,057 | +9 | +0.9% | 8,700 |
| 2024/11/19 | 1,006 | 1,070 | 1,006 | 1,048 | +33 | +3.3% | 19,800 |
| 2024/11/18 | 1,101 | 1,101 | 997 | 1,015 | -113 | -10% | 114,600 |
| 2024/11/15 | 1,172 | 1,188 | 1,066 | 1,128 | -62 | -5.2% | 58,600 |
| 2024/11/14 | 1,160 | 1,209 | 1,160 | 1,190 | +40 | +3.5% | 38,000 |
| 2024/11/13 | 1,365 | 1,421 | 1,087 | 1,150 | -214 | -15.7% | 113,500 |
| 2024/11/12 | 1,368 | 1,368 | 1,328 | 1,364 | +13 | +1% | 3,500 |
| 2024/11/11 | 1,376 | 1,376 | 1,331 | 1,351 | -25 | -1.8% | 26,000 |
| 2024/11/08 | 1,356 | 1,376 | 1,328 | 1,376 | +30 | +2.2% | 5,600 |
| 2024/11/07 | 1,365 | 1,387 | 1,334 | 1,346 | -23 | -1.7% | 9,000 |
| 2024/11/06 | 1,381 | 1,394 | 1,358 | 1,369 | -12 | -0.9% | 2,600 |
| 2024/11/05 | 1,340 | 1,390 | 1,327 | 1,381 | +52 | +3.9% | 11,800 |
| 2024/11/01 | 1,345 | 1,364 | 1,312 | 1,329 | -13 | -1% | 4,400 |
| 2024/10/31 | 1,350 | 1,350 | 1,322 | 1,342 | -14 | -1% | 5,400 |
| 2024/10/30 | 1,327 | 1,359 | 1,327 | 1,356 | +16 | +1.2% | 3,300 |
| 2024/10/29 | 1,329 | 1,365 | 1,318 | 1,340 | +32 | +2.4% | 6,200 |
| 2024/10/28 | 1,293 | 1,316 | 1,290 | 1,308 | +35 | +2.7% | 8,700 |
| 2024/10/25 | 1,309 | 1,309 | 1,272 | 1,273 | -36 | -2.8% | 7,500 |
| 2024/10/24 | 1,313 | 1,320 | 1,282 | 1,309 | -21 | -1.6% | 14,100 |
| 2024/10/23 | 1,367 | 1,367 | 1,314 | 1,330 | -58 | -4.2% | 9,000 |
| 2024/10/22 | 1,400 | 1,400 | 1,352 | 1,388 | -14 | -1% | 3,100 |
| 2024/10/21 | 1,390 | 1,423 | 1,353 | 1,402 | +12 | +0.9% | 8,200 |
| 2024/10/18 | 1,414 | 1,436 | 1,383 | 1,390 | -34 | -2.4% | 8,600 |
| 2024/10/17 | 1,459 | 1,461 | 1,411 | 1,424 | -37 | -2.5% | 9,400 |
| 2024/10/16 | 1,420 | 1,482 | 1,415 | 1,461 | +11 | +0.8% | 6,900 |
| 2024/10/15 | 1,572 | 1,572 | 1,421 | 1,450 | -76 | -5% | 51,800 |
| 2024/10/11 | 1,506 | 1,573 | 1,500 | 1,526 | +20 | +1.3% | 45,800 |
| 2024/10/10 | 1,462 | 1,510 | 1,455 | 1,506 | +63 | +4.4% | 22,700 |
| 2024/10/09 | 1,450 | 1,460 | 1,405 | 1,443 | -7 | -0.5% | 13,600 |
| 2024/10/08 | 1,435 | 1,479 | 1,421 | 1,450 | +4 | +0.3% | 15,400 |
| 2024/10/07 | 1,380 | 1,499 | 1,380 | 1,446 | +94 | +7% | 49,700 |
| 2024/10/04 | 1,303 | 1,375 | 1,300 | 1,352 | +52 | +4% | 5,700 |
| 2024/10/03 | 1,334 | 1,344 | 1,293 | 1,300 | -21 | -1.6% | 5,200 |
| 2024/10/02 | 1,372 | 1,374 | 1,321 | 1,321 | -51 | -3.7% | 4,200 |
101～
150
件表示中 / 585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 | 56,100円 | +8.0% | +11.4% | 3.57% | 13.05倍 | 2.04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を拡張。米国に販売拠点 |
| ＩＮＣ | 51,900円 | +8.1% | - | 0.00% | - | 3.08倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
| サーキュ | 64,600円 | +13.6% | +47.6% | 0.00% | 20.89倍 | 1.88倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ココルポート | 148,100円 | +14.6% | +9.5% | 2.97% | 10.19倍 | 2.07倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| ギグワークス | 24,000円 | -1.9% | - | 0.83% | 118.81倍 | 1.94倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
市場注目の銘柄
チャート関連のコラム
