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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,343 | 1,364 | 1,326 | 1,329 | -13 | -1% | 39,200 |
| 2018/09/27 | 1,368 | 1,396 | 1,342 | 1,342 | -24 | -1.8% | 53,500 |
| 2018/09/26 | 1,332 | 1,420 | 1,321 | 1,366 | +31 | +2.3% | 71,600 |
| 2018/09/25 | 1,352 | 1,352 | 1,328 | 1,335 | -11 | -0.8% | 22,700 |
| 2018/09/21 | 1,326 | 1,358 | 1,320 | 1,346 | ±0 | ±0% | 35,200 |
| 2018/09/20 | 1,333 | 1,353 | 1,319 | 1,346 | +11 | +0.8% | 31,400 |
| 2018/09/19 | 1,357 | 1,408 | 1,325 | 1,335 | -22 | -1.6% | 54,200 |
| 2018/09/18 | 1,324 | 1,425 | 1,312 | 1,357 | +8 | +0.6% | 81,900 |
| 2018/09/14 | 1,207 | 1,480 | 1,204 | 1,349 | +141 | +11.7% | 311,100 |
| 2018/09/13 | 1,237 | 1,251 | 1,181 | 1,208 | -34 | -2.7% | 38,500 |
| 2018/09/12 | 1,248 | 1,260 | 1,238 | 1,242 | ±0 | ±0% | 25,000 |
| 2018/09/11 | 1,221 | 1,245 | 1,214 | 1,242 | +30 | +2.5% | 25,400 |
| 2018/09/10 | 1,202 | 1,225 | 1,197 | 1,212 | +1 | +0.1% | 19,400 |
| 2018/09/07 | 1,191 | 1,215 | 1,178 | 1,211 | +8 | +0.7% | 16,900 |
| 2018/09/06 | 1,212 | 1,246 | 1,196 | 1,203 | -25 | -2% | 26,700 |
| 2018/09/05 | 1,212 | 1,243 | 1,212 | 1,228 | ±0 | ±0% | 14,800 |
| 2018/09/04 | 1,198 | 1,249 | 1,198 | 1,228 | +13 | +1.1% | 24,400 |
| 2018/09/03 | 1,244 | 1,247 | 1,194 | 1,215 | -27 | -2.2% | 25,800 |
| 2018/08/31 | 1,246 | 1,255 | 1,235 | 1,242 | -25 | -2% | 20,900 |
| 2018/08/30 | 1,259 | 1,282 | 1,259 | 1,267 | -1 | -0.1% | 17,800 |
| 2018/08/29 | 1,246 | 1,274 | 1,245 | 1,268 | +22 | +1.8% | 20,300 |
| 2018/08/28 | 1,262 | 1,290 | 1,246 | 1,246 | -24 | -1.9% | 43,400 |
| 2018/08/27 | 1,260 | 1,285 | 1,256 | 1,270 | +26 | +2.1% | 29,300 |
| 2018/08/24 | 1,210 | 1,260 | 1,210 | 1,244 | +21 | +1.7% | 45,800 |
| 2018/08/23 | 1,194 | 1,232 | 1,183 | 1,223 | +31 | +2.6% | 29,500 |
| 2018/08/22 | 1,138 | 1,194 | 1,126 | 1,192 | +49 | +4.3% | 31,000 |
| 2018/08/21 | 1,156 | 1,164 | 1,132 | 1,143 | -22 | -1.9% | 37,000 |
| 2018/08/20 | 1,194 | 1,194 | 1,159 | 1,165 | -14 | -1.2% | 23,700 |
| 2018/08/17 | 1,180 | 1,187 | 1,145 | 1,179 | +16 | +1.4% | 70,100 |
| 2018/08/16 | 1,185 | 1,192 | 1,155 | 1,163 | -22 | -1.9% | 59,300 |
| 2018/08/15 | 1,265 | 1,265 | 1,162 | 1,185 | -17 | -1.4% | 102,700 |
| 2018/08/14 | 1,245 | 1,259 | 1,185 | 1,202 | -33 | -2.7% | 117,600 |
| 2018/08/13 | 1,280 | 1,299 | 1,210 | 1,235 | -65 | -5% | 129,500 |
| 2018/08/10 | 1,317 | 1,330 | 1,278 | 1,300 | -4 | -0.3% | 40,000 |
| 2018/08/09 | 1,328 | 1,368 | 1,291 | 1,304 | -40 | -3% | 56,200 |
| 2018/08/08 | 1,364 | 1,364 | 1,299 | 1,344 | +70 | +5.5% | 61,500 |
| 2018/08/07 | 1,370 | 1,419 | 1,258 | 1,274 | -36 | -2.7% | 101,500 |
| 2018/08/06 | 1,370 | 1,402 | 1,310 | 1,310 | -90 | -6.4% | 58,200 |
| 2018/08/03 | 1,430 | 1,447 | 1,375 | 1,400 | -46 | -3.2% | 37,500 |
| 2018/08/02 | 1,441 | 1,496 | 1,438 | 1,446 | +6 | +0.4% | 25,600 |
| 2018/08/01 | 1,466 | 1,500 | 1,433 | 1,440 | -13 | -0.9% | 34,700 |
| 2018/07/31 | 1,629 | 1,630 | 1,377 | 1,453 | -182 | -11.1% | 206,000 |
| 2018/07/30 | 1,695 | 1,720 | 1,631 | 1,635 | -60 | -3.5% | 39,000 |
| 2018/07/27 | 1,718 | 1,735 | 1,687 | 1,695 | -30 | -1.7% | 25,100 |
| 2018/07/26 | 1,675 | 1,743 | 1,657 | 1,725 | +47 | +2.8% | 44,800 |
| 2018/07/25 | 1,695 | 1,720 | 1,670 | 1,678 | -14 | -0.8% | 27,700 |
| 2018/07/24 | 1,605 | 1,699 | 1,602 | 1,692 | +87 | +5.4% | 43,300 |
| 2018/07/23 | 1,596 | 1,622 | 1,582 | 1,605 | -23 | -1.4% | 20,100 |
| 2018/07/20 | 1,574 | 1,636 | 1,561 | 1,628 | +46 | +2.9% | 35,200 |
| 2018/07/19 | 1,643 | 1,644 | 1,578 | 1,582 | -38 | -2.3% | 26,100 |
1501～
1550
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
