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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,136 | 1,164 | 1,112 | 1,145 | -21 | -1.8% | 18,200 |
| 2024/06/25 | 1,150 | 1,179 | 1,125 | 1,166 | +11 | +1% | 30,000 |
| 2024/06/24 | 1,080 | 1,180 | 1,080 | 1,155 | +82 | +7.6% | 53,000 |
| 2024/06/21 | 1,070 | 1,074 | 1,064 | 1,073 | -1 | -0.1% | 11,300 |
| 2024/06/20 | 1,045 | 1,074 | 1,045 | 1,074 | +24 | +2.3% | 10,200 |
| 2024/06/19 | 1,052 | 1,052 | 1,040 | 1,050 | +5 | +0.5% | 4,400 |
| 2024/06/18 | 1,029 | 1,047 | 1,029 | 1,045 | +16 | +1.6% | 16,300 |
| 2024/06/17 | 1,029 | 1,038 | 1,012 | 1,029 | +6 | +0.6% | 19,100 |
| 2024/06/14 | 1,017 | 1,039 | 1,017 | 1,023 | ±0 | ±0% | 14,900 |
| 2024/06/13 | 1,048 | 1,059 | 1,020 | 1,023 | -24 | -2.3% | 6,800 |
| 2024/06/12 | 1,067 | 1,067 | 1,046 | 1,047 | -3 | -0.3% | 10,000 |
| 2024/06/11 | 1,060 | 1,064 | 1,050 | 1,050 | -10 | -0.9% | 15,600 |
151～
200
件表示中 / 558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 | 56,800円 | +8.0% | +11.4% | 3.52% | 13.21倍 | 2.06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 |
| ケア２１ | 38,500円 | +5.7% | - | 4.42% | 52.03倍 | 1.10倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| イトクロ | 24,900円 | -6.3% | - | 0.00% | 35.57倍 | 0.57倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウイルテック | 83,900円 | +24.1% | +152.5% | 4.77% | 8.88倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| インテＧ | 255,000円 | +31.9% | +19.2% | 0.00% | 6.22倍 | 2.83倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
