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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,322 | 1,334 | 1,284 | 1,285 | -35 | -2.7% | 43,800 |
| 2018/12/10 | 1,331 | 1,369 | 1,320 | 1,320 | -28 | -2.1% | 39,400 |
| 2018/12/07 | 1,329 | 1,363 | 1,317 | 1,348 | +21 | +1.6% | 27,500 |
| 2018/12/06 | 1,395 | 1,395 | 1,309 | 1,327 | -67 | -4.8% | 47,300 |
| 2018/12/05 | 1,321 | 1,440 | 1,309 | 1,394 | +55 | +4.1% | 63,200 |
| 2018/12/04 | 1,362 | 1,381 | 1,336 | 1,339 | -23 | -1.7% | 31,500 |
| 2018/12/03 | 1,350 | 1,380 | 1,326 | 1,362 | +29 | +2.2% | 18,200 |
| 2018/11/30 | 1,351 | 1,360 | 1,299 | 1,333 | -27 | -2% | 43,400 |
| 2018/11/29 | 1,367 | 1,385 | 1,358 | 1,360 | -4 | -0.3% | 15,300 |
| 2018/11/28 | 1,370 | 1,387 | 1,360 | 1,364 | -3 | -0.2% | 24,100 |
| 2018/11/27 | 1,410 | 1,412 | 1,349 | 1,367 | -30 | -2.1% | 42,700 |
| 2018/11/26 | 1,411 | 1,425 | 1,363 | 1,397 | -14 | -1% | 41,400 |
| 2018/11/22 | 1,358 | 1,420 | 1,350 | 1,411 | +62 | +4.6% | 94,300 |
| 2018/11/21 | 1,299 | 1,379 | 1,285 | 1,349 | +48 | +3.7% | 79,600 |
| 2018/11/20 | 1,281 | 1,314 | 1,273 | 1,301 | +19 | +1.5% | 34,100 |
| 2018/11/19 | 1,278 | 1,297 | 1,262 | 1,282 | +4 | +0.3% | 18,200 |
| 2018/11/16 | 1,300 | 1,323 | 1,272 | 1,278 | -23 | -1.8% | 29,200 |
| 2018/11/15 | 1,251 | 1,337 | 1,251 | 1,301 | +43 | +3.4% | 48,500 |
| 2018/11/14 | 1,256 | 1,272 | 1,242 | 1,258 | +2 | +0.2% | 26,400 |
| 2018/11/13 | 1,250 | 1,267 | 1,237 | 1,256 | -16 | -1.3% | 28,100 |
| 2018/11/12 | 1,259 | 1,276 | 1,218 | 1,272 | +14 | +1.1% | 61,100 |
| 2018/11/09 | 1,263 | 1,311 | 1,242 | 1,258 | -33 | -2.6% | 79,200 |
| 2018/11/08 | 1,320 | 1,325 | 1,291 | 1,291 | -9 | -0.7% | 36,900 |
| 2018/11/07 | 1,280 | 1,314 | 1,265 | 1,300 | +21 | +1.6% | 15,700 |
| 2018/11/06 | 1,330 | 1,330 | 1,258 | 1,279 | -51 | -3.8% | 39,700 |
| 2018/11/05 | 1,296 | 1,364 | 1,295 | 1,330 | +20 | +1.5% | 35,000 |
| 2018/11/02 | 1,280 | 1,325 | 1,276 | 1,310 | +30 | +2.3% | 29,200 |
| 2018/11/01 | 1,255 | 1,281 | 1,249 | 1,280 | +13 | +1% | 21,900 |
| 2018/10/31 | 1,232 | 1,272 | 1,220 | 1,267 | +42 | +3.4% | 22,000 |
| 2018/10/30 | 1,197 | 1,254 | 1,190 | 1,225 | +23 | +1.9% | 39,300 |
| 2018/10/29 | 1,230 | 1,244 | 1,200 | 1,202 | -32 | -2.6% | 50,900 |
| 2018/10/26 | 1,279 | 1,300 | 1,218 | 1,234 | -45 | -3.5% | 65,700 |
| 2018/10/25 | 1,250 | 1,297 | 1,227 | 1,279 | -6 | -0.5% | 54,800 |
| 2018/10/24 | 1,365 | 1,370 | 1,256 | 1,285 | -65 | -4.8% | 62,600 |
| 2018/10/23 | 1,247 | 1,379 | 1,247 | 1,350 | +103 | +8.3% | 103,800 |
| 2018/10/22 | 1,245 | 1,270 | 1,235 | 1,247 | -9 | -0.7% | 18,500 |
| 2018/10/19 | 1,251 | 1,278 | 1,228 | 1,256 | +2 | +0.2% | 25,800 |
| 2018/10/18 | 1,323 | 1,353 | 1,254 | 1,254 | -98 | -7.2% | 65,200 |
| 2018/10/17 | 1,215 | 1,450 | 1,215 | 1,352 | +143 | +11.8% | 213,800 |
| 2018/10/16 | 1,200 | 1,229 | 1,199 | 1,209 | -12 | -1% | 32,700 |
| 2018/10/15 | 1,243 | 1,276 | 1,221 | 1,221 | -22 | -1.8% | 25,700 |
| 2018/10/12 | 1,183 | 1,288 | 1,183 | 1,243 | +33 | +2.7% | 31,700 |
| 2018/10/11 | 1,160 | 1,220 | 1,158 | 1,210 | -54 | -4.3% | 48,200 |
| 2018/10/10 | 1,299 | 1,299 | 1,255 | 1,264 | -5 | -0.4% | 17,900 |
| 2018/10/09 | 1,250 | 1,288 | 1,248 | 1,269 | +7 | +0.6% | 21,000 |
| 2018/10/05 | 1,252 | 1,285 | 1,246 | 1,262 | +1 | +0.1% | 19,700 |
| 2018/10/04 | 1,262 | 1,281 | 1,252 | 1,261 | -8 | -0.6% | 18,500 |
| 2018/10/03 | 1,275 | 1,289 | 1,260 | 1,269 | -6 | -0.5% | 19,900 |
| 2018/10/02 | 1,282 | 1,302 | 1,272 | 1,275 | -22 | -1.7% | 34,500 |
| 2018/10/01 | 1,330 | 1,344 | 1,286 | 1,297 | -32 | -2.4% | 47,400 |
1451～
1500
件表示中 / 3586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 | 41,400円 | +6.5% | +23.6% | 0.48% | 28.63倍 | 1.24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 |
| ＢｌｕｅＭｅｍｅ | 92,100円 | +0.2% | - | 0.00% | - | 1.24倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| オプロ | 144,100円 | +31.8% | +68.8% | 0.00% | 27.21倍 | 12.67倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ヴィッツ | 78,800円 | +17.9% | +0.9% | 1.90% | 13.39倍 | 1.28倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| インタトレード | 44,100円 | +16.8% | - | 0.00% | 317.27倍 | 2.60倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
