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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/10/01 | 1,354 | 1,396 | 1,352 | 1,372 | +32 | +2.4% | 7,600 |
| 2024/09/30 | 1,273 | 1,345 | 1,273 | 1,340 | -4 | -0.3% | 16,600 |
| 2024/09/27 | 1,410 | 1,434 | 1,290 | 1,344 | -67 | -4.7% | 45,400 |
| 2024/09/26 | 1,469 | 1,469 | 1,411 | 1,411 | -58 | -3.9% | 16,000 |
| 2024/09/25 | 1,445 | 1,486 | 1,445 | 1,469 | +21 | +1.5% | 5,400 |
| 2024/09/24 | 1,506 | 1,506 | 1,412 | 1,448 | -58 | -3.9% | 13,700 |
| 2024/09/20 | 1,510 | 1,512 | 1,486 | 1,506 | +2 | +0.1% | 25,200 |
| 2024/09/19 | 1,498 | 1,504 | 1,468 | 1,504 | +22 | +1.5% | 15,800 |
| 2024/09/18 | 1,461 | 1,515 | 1,447 | 1,482 | +51 | +3.6% | 25,600 |
| 2024/09/17 | 1,477 | 1,482 | 1,424 | 1,431 | -1 | -0.1% | 14,500 |
| 2024/09/13 | 1,422 | 1,448 | 1,411 | 1,432 | +10 | +0.7% | 10,800 |
| 2024/09/12 | 1,380 | 1,447 | 1,377 | 1,422 | +70 | +5.2% | 21,300 |
| 2024/09/11 | 1,363 | 1,374 | 1,345 | 1,352 | -11 | -0.8% | 11,500 |
| 2024/09/10 | 1,361 | 1,376 | 1,350 | 1,363 | +3 | +0.2% | 6,800 |
| 2024/09/09 | 1,290 | 1,376 | 1,290 | 1,360 | +25 | +1.9% | 17,400 |
| 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 |
201～
250
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 | 72,200円 | +5.7% | +14.9% | 3.32% | 14.03倍 | 2.41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
