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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,579 | 1,623 | 1,525 | 1,620 | +29 | +1.8% | 49,600 |
| 2018/07/17 | 1,633 | 1,633 | 1,590 | 1,591 | -40 | -2.5% | 21,500 |
| 2018/07/13 | 1,668 | 1,668 | 1,629 | 1,631 | -13 | -0.8% | 19,300 |
| 2018/07/12 | 1,631 | 1,674 | 1,620 | 1,644 | +16 | +1% | 18,300 |
| 2018/07/11 | 1,683 | 1,685 | 1,626 | 1,628 | -71 | -4.2% | 41,100 |
| 2018/07/10 | 1,752 | 1,801 | 1,699 | 1,699 | -40 | -2.3% | 77,400 |
| 2018/07/09 | 1,645 | 1,760 | 1,642 | 1,739 | +78 | +4.7% | 62,400 |
| 2018/07/06 | 1,644 | 1,699 | 1,626 | 1,661 | +17 | +1% | 49,500 |
| 2018/07/05 | 1,702 | 1,715 | 1,598 | 1,644 | -66 | -3.9% | 103,700 |
| 2018/07/04 | 1,755 | 1,790 | 1,690 | 1,710 | -73 | -4.1% | 120,900 |
| 2018/07/03 | 1,681 | 1,850 | 1,659 | 1,783 | +104 | +6.2% | 207,000 |
| 2018/07/02 | 1,710 | 1,808 | 1,652 | 1,679 | -31 | -1.8% | 215,900 |
| 2018/06/29 | 1,562 | 1,768 | 1,450 | 1,710 | +128 | +8.1% | 301,600 |
| 2018/06/28 | 1,630 | 1,667 | 1,561 | 1,582 | -55 | -3.4% | 281,400 |
| 2018/06/27 | 1,470 | 1,644 | 1,437 | 1,637 | +293 | +21.8% | 907,400 |
| 2018/06/26 | 1,360 | 1,457 | 1,329 | 1,344 | -46 | -3.3% | 81,800 |
| 2018/06/25 | 1,325 | 1,500 | 1,314 | 1,390 | +67 | +5.1% | 79,500 |
| 2018/06/22 | 1,362 | 1,362 | 1,307 | 1,323 | -27 | -2% | 28,200 |
| 2018/06/21 | 1,264 | 1,366 | 1,264 | 1,350 | +87 | +6.9% | 67,900 |
| 2018/06/20 | 1,270 | 1,281 | 1,230 | 1,263 | -19 | -1.5% | 26,400 |
| 2018/06/19 | 1,280 | 1,302 | 1,256 | 1,282 | -5 | -0.4% | 23,900 |
| 2018/06/18 | 1,340 | 1,340 | 1,286 | 1,287 | -49 | -3.7% | 23,300 |
| 2018/06/15 | 1,354 | 1,377 | 1,330 | 1,336 | -11 | -0.8% | 36,200 |
| 2018/06/14 | 1,347 | 1,368 | 1,306 | 1,347 | -6 | -0.4% | 42,800 |
| 2018/06/13 | 1,356 | 1,391 | 1,350 | 1,353 | -17 | -1.2% | 31,700 |
| 2018/06/12 | 1,308 | 1,379 | 1,292 | 1,370 | +53 | +4% | 53,200 |
| 2018/06/11 | 1,283 | 1,330 | 1,263 | 1,317 | +30 | +2.3% | 42,300 |
| 2018/06/08 | 1,275 | 1,298 | 1,258 | 1,287 | +29 | +2.3% | 27,000 |
| 2018/06/07 | 1,232 | 1,271 | 1,232 | 1,258 | +29 | +2.4% | 20,900 |
| 2018/06/06 | 1,229 | 1,255 | 1,227 | 1,229 | -11 | -0.9% | 28,100 |
| 2018/06/05 | 1,266 | 1,291 | 1,233 | 1,240 | -56 | -4.3% | 65,100 |
| 2018/06/04 | 1,329 | 1,338 | 1,293 | 1,296 | -42 | -3.1% | 37,900 |
| 2018/06/01 | 1,331 | 1,360 | 1,321 | 1,338 | +6 | +0.5% | 22,600 |
| 2018/05/31 | 1,317 | 1,361 | 1,309 | 1,332 | +18 | +1.4% | 25,200 |
| 2018/05/30 | 1,287 | 1,322 | 1,282 | 1,314 | -7 | -0.5% | 25,200 |
| 2018/05/29 | 1,371 | 1,371 | 1,280 | 1,321 | -50 | -3.6% | 57,000 |
| 2018/05/28 | 1,360 | 1,392 | 1,360 | 1,371 | +9 | +0.7% | 26,400 |
| 2018/05/25 | 1,360 | 1,377 | 1,350 | 1,362 | -9 | -0.7% | 35,400 |
| 2018/05/24 | 1,390 | 1,391 | 1,360 | 1,371 | -5 | -0.4% | 32,300 |
| 2018/05/23 | 1,361 | 1,400 | 1,360 | 1,376 | +7 | +0.5% | 36,700 |
| 2018/05/22 | 1,393 | 1,408 | 1,368 | 1,369 | -21 | -1.5% | 42,500 |
| 2018/05/21 | 1,353 | 1,439 | 1,353 | 1,390 | +37 | +2.7% | 71,900 |
| 2018/05/18 | 1,339 | 1,366 | 1,309 | 1,353 | -11 | -0.8% | 134,500 |
| 2018/05/17 | 1,450 | 1,459 | 1,333 | 1,364 | -141 | -9.4% | 219,800 |
| 2018/05/16 | 1,534 | 1,620 | 1,505 | 1,505 | -69 | -4.4% | 76,000 |
| 2018/05/15 | 1,550 | 1,577 | 1,532 | 1,574 | +14 | +0.9% | 30,000 |
| 2018/05/14 | 1,573 | 1,598 | 1,543 | 1,560 | -12 | -0.8% | 39,200 |
| 2018/05/11 | 1,576 | 1,610 | 1,572 | 1,572 | -19 | -1.2% | 22,500 |
| 2018/05/10 | 1,611 | 1,620 | 1,574 | 1,591 | -19 | -1.2% | 21,800 |
| 2018/05/09 | 1,592 | 1,620 | 1,552 | 1,610 | +51 | +3.3% | 36,500 |
1551～
1600
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
