ＡＳＪ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 884 | 894 | 868 | 870 | -29 | -3.2% | 26,900 |
| 2021/08/19 | 890 | 919 | 886 | 899 | -5 | -0.6% | 18,800 |
| 2021/08/18 | 887 | 908 | 870 | 904 | +18 | +2% | 28,300 |
| 2021/08/17 | 896 | 915 | 883 | 886 | -14 | -1.6% | 31,900 |
| 2021/08/16 | 922 | 934 | 895 | 900 | -36 | -3.8% | 33,700 |
| 2021/08/13 | 947 | 951 | 928 | 936 | +3 | +0.3% | 21,400 |
| 2021/08/12 | 970 | 980 | 933 | 933 | -41 | -4.2% | 42,300 |
| 2021/08/11 | 965 | 987 | 953 | 974 | +7 | +0.7% | 29,000 |
| 2021/08/10 | 926 | 992 | 917 | 967 | +36 | +3.9% | 43,400 |
| 2021/08/06 | 960 | 970 | 929 | 931 | -14 | -1.5% | 57,100 |
| 2021/08/05 | 925 | 972 | 915 | 945 | +26 | +2.8% | 74,500 |
| 2021/08/04 | 954 | 966 | 915 | 919 | -39 | -4.1% | 71,600 |
| 2021/08/03 | 975 | 983 | 954 | 958 | -14 | -1.4% | 53,700 |
| 2021/08/02 | 972 | 999 | 962 | 972 | -3 | -0.3% | 38,500 |
| 2021/07/30 | 1,006 | 1,031 | 967 | 975 | -28 | -2.8% | 69,700 |
| 2021/07/29 | 967 | 1,021 | 967 | 1,003 | +26 | +2.7% | 103,100 |
| 2021/07/28 | 1,011 | 1,027 | 971 | 977 | -50 | -4.9% | 113,600 |
| 2021/07/27 | 1,065 | 1,065 | 1,019 | 1,027 | -27 | -2.6% | 70,800 |
| 2021/07/26 | 1,080 | 1,086 | 1,045 | 1,054 | -6 | -0.6% | 61,900 |
| 2021/07/21 | 1,092 | 1,110 | 1,039 | 1,060 | -31 | -2.8% | 129,400 |
| 2021/07/20 | 1,120 | 1,141 | 1,090 | 1,091 | -29 | -2.6% | 149,200 |
| 2021/07/19 | 1,161 | 1,162 | 1,111 | 1,120 | -60 | -5.1% | 197,800 |
| 2021/07/16 | 1,272 | 1,278 | 1,168 | 1,180 | -131 | -10% | 401,900 |
| 2021/07/15 | 1,575 | 1,575 | 1,288 | 1,311 | -295 | -18.4% | 836,300 |
| 2021/07/14 | 1,704 | 1,717 | 1,606 | 1,606 | -149 | -8.5% | 133,600 |
| 2021/07/13 | 1,641 | 1,829 | 1,623 | 1,755 | +125 | +7.7% | 188,200 |
| 2021/07/12 | 1,678 | 1,708 | 1,622 | 1,630 | -9 | -0.5% | 51,500 |
| 2021/07/09 | 1,592 | 1,640 | 1,567 | 1,639 | +47 | +3% | 42,100 |
| 2021/07/08 | 1,620 | 1,664 | 1,590 | 1,592 | -50 | -3% | 28,700 |
| 2021/07/07 | 1,606 | 1,675 | 1,606 | 1,642 | +21 | +1.3% | 17,900 |
| 2021/07/06 | 1,704 | 1,704 | 1,595 | 1,621 | -83 | -4.9% | 59,300 |
| 2021/07/05 | 1,716 | 1,747 | 1,685 | 1,704 | -21 | -1.2% | 38,000 |
| 2021/07/02 | 1,696 | 1,762 | 1,665 | 1,725 | +29 | +1.7% | 68,500 |
| 2021/07/01 | 1,626 | 1,737 | 1,620 | 1,696 | +62 | +3.8% | 53,600 |
| 2021/06/30 | 1,632 | 1,715 | 1,626 | 1,634 | +1 | +0.1% | 49,200 |
| 2021/06/29 | 1,611 | 1,663 | 1,560 | 1,633 | +26 | +1.6% | 58,500 |
| 2021/06/28 | 1,592 | 1,635 | 1,575 | 1,607 | -16 | -1% | 43,900 |
| 2021/06/25 | 1,561 | 1,667 | 1,558 | 1,623 | +9 | +0.6% | 59,000 |
| 2021/06/24 | 1,669 | 1,719 | 1,541 | 1,614 | +25 | +1.6% | 155,800 |
| 2021/06/23 | 1,754 | 1,793 | 1,572 | 1,589 | -169 | -9.6% | 249,000 |
| 2021/06/22 | 1,726 | 1,770 | 1,701 | 1,758 | +24 | +1.4% | 93,500 |
| 2021/06/21 | 1,722 | 1,779 | 1,626 | 1,734 | +92 | +5.6% | 198,700 |
| 2021/06/18 | 1,695 | 1,757 | 1,634 | 1,642 | -40 | -2.4% | 108,600 |
| 2021/06/17 | 1,679 | 1,695 | 1,639 | 1,682 | -23 | -1.3% | 75,300 |
| 2021/06/16 | 1,629 | 1,746 | 1,621 | 1,705 | +50 | +3% | 262,400 |
| 2021/06/15 | 1,487 | 1,658 | 1,481 | 1,655 | +158 | +10.6% | 286,800 |
| 2021/06/14 | 1,394 | 1,557 | 1,370 | 1,497 | +223 | +17.5% | 466,000 |
| 2021/06/11 | 1,305 | 1,305 | 1,261 | 1,274 | -6 | -0.5% | 24,300 |
| 2021/06/10 | 1,283 | 1,311 | 1,267 | 1,280 | -20 | -1.5% | 21,000 |
| 2021/06/09 | 1,222 | 1,309 | 1,222 | 1,300 | +77 | +6.3% | 41,700 |
951～
1000
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＪ | 32,500円 | +2.2% | -32.5% | 0.62% | 36.93倍 | 0.89倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| テモナ | 22,800円 | +2.3% | - | 0.00% | 28.32倍 | 3.37倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| フォルシア | 210,100円 | +7.9% | +25.8% | 0.00% | 15.14倍 | 1.33倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| 中央経済 | 58,700円 | -1.3% | +0.8% | 1.70% | 31.14倍 | 0.53倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| エクスモーション | 84,700円 | +13.0% | +27.4% | 2.36% | 19.95倍 | 1.61倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
