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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 665 | 669 | 640 | 665 | ±0 | ±0% | 33,300 |
| 2025/01/07 | 675 | 675 | 647 | 665 | -1 | -0.2% | 23,800 |
| 2025/01/06 | 630 | 672 | 623 | 666 | +52 | +8.5% | 55,100 |
| 2024/12/30 | 622 | 629 | 600 | 614 | +22 | +3.7% | 18,400 |
| 2024/12/27 | 595 | 607 | 591 | 592 | -609 | -50.7% | 21,400 |
| 2024/12/26 | 1,196 | 1,217 | 1,181 | 1,201 | +6 | +0.5% | 12,800 |
| 2024/12/25 | 1,212 | 1,214 | 1,195 | 1,195 | +2 | +0.2% | 11,400 |
| 2024/12/24 | 1,247 | 1,247 | 1,188 | 1,193 | -51 | -4.1% | 19,000 |
| 2024/12/23 | 1,286 | 1,286 | 1,220 | 1,244 | -26 | -2% | 23,700 |
| 2024/12/20 | 1,201 | 1,277 | 1,193 | 1,270 | +71 | +5.9% | 38,200 |
| 2024/12/19 | 1,167 | 1,206 | 1,133 | 1,199 | +30 | +2.6% | 26,800 |
| 2024/12/18 | 1,104 | 1,169 | 1,090 | 1,169 | +77 | +7.1% | 17,600 |
| 2024/12/17 | 1,109 | 1,109 | 1,073 | 1,092 | +13 | +1.2% | 21,200 |
| 2024/12/16 | 1,046 | 1,123 | 1,033 | 1,079 | +22 | +2.1% | 84,800 |
| 2024/12/13 | 1,063 | 1,068 | 1,057 | 1,057 | -13 | -1.2% | 7,500 |
| 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 |
151～
200
件表示中 / 650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 | 72,300円 | +5.7% | +14.9% | 3.32% | 14.05倍 | 2.42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 |
| エクストリーム | 132,400円 | -3.0% | -42.1% | 4.31% | 11.50倍 | 1.21倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| エレコミ | 675,000円 | +15.2% | +11.1% | 0.00% | 42.05倍 | 19.53倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| ブッキングＲ | 121,000円 | +14.2% | +10.7% | 0.00% | 20.16倍 | 3.77倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| リスキル | 333,000円 | +21.7% | +6.6% | 0.00% | 14.69倍 | 4.87倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
市場注目の銘柄
チャート関連のコラム
