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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,555 | 3,700 | 3,075 | 3,165 | -180 | -5.4% | 2,014,200 |
| 2017/07/10 | 2,891 | 3,345 | 2,587 | 3,345 | +504 | +17.7% | 2,691,500 |
| 2017/07/07 | 2,770 | 2,988 | 2,686 | 2,841 | +71 | +2.6% | 879,200 |
| 2017/07/06 | 2,916 | 3,145 | 2,632 | 2,770 | -300 | -9.8% | 1,242,600 |
| 2017/07/05 | 3,460 | 3,460 | 3,005 | 3,070 | +110 | +3.7% | 1,856,600 |
| 2017/07/04 | 3,305 | 3,400 | 2,831 | 2,960 | -135 | -4.4% | 1,824,100 |
| 2017/07/03 | 2,743 | 3,095 | 2,715 | 3,095 | +502 | +19.4% | 2,528,800 |
| 2017/06/30 | 2,593 | 2,593 | 2,593 | 2,593 | +500 | +23.9% | 127,600 |
| 2017/06/29 | 1,813 | 2,093 | 1,805 | 2,093 | +400 | +23.6% | 2,459,900 |
| 2017/06/28 | 1,648 | 1,752 | 1,604 | 1,693 | +66 | +4.1% | 644,900 |
| 2017/06/27 | 1,650 | 1,697 | 1,600 | 1,627 | -51 | -3% | 312,000 |
| 2017/06/26 | 1,652 | 1,693 | 1,587 | 1,678 | +75 | +4.7% | 329,300 |
| 2017/06/23 | 1,641 | 1,681 | 1,555 | 1,603 | -65 | -3.9% | 415,700 |
| 2017/06/22 | 1,758 | 1,843 | 1,660 | 1,668 | -60 | -3.5% | 499,700 |
| 2017/06/21 | 1,662 | 1,780 | 1,610 | 1,728 | +127 | +7.9% | 787,400 |
| 2017/06/20 | 1,565 | 1,815 | 1,544 | 1,601 | +26 | +1.7% | 1,199,500 |
| 2017/06/19 | 1,550 | 1,627 | 1,510 | 1,575 | +26 | +1.7% | 521,100 |
| 2017/06/16 | 1,641 | 1,850 | 1,515 | 1,549 | -122 | -7.3% | 914,700 |
| 2017/06/15 | 1,895 | 1,959 | 1,630 | 1,671 | -264 | -13.6% | 1,247,200 |
| 2017/06/14 | 1,686 | 2,100 | 1,658 | 1,935 | +209 | +12.1% | 2,942,000 |
| 2017/06/13 | 1,500 | 1,992 | 1,450 | 1,726 | +134 | +8.4% | 3,760,500 |
| 2017/06/12 | 1,310 | 1,592 | 1,297 | 1,592 | +300 | +23.2% | 1,881,000 |
| 2017/06/09 | 1,308 | 1,338 | 1,287 | 1,292 | -46 | -3.4% | 201,500 |
| 2017/06/08 | 1,276 | 1,341 | 1,231 | 1,338 | +37 | +2.8% | 497,700 |
| 2017/06/07 | 1,302 | 1,352 | 1,270 | 1,301 | +18 | +1.4% | 390,500 |
| 2017/06/06 | 1,300 | 1,352 | 1,241 | 1,283 | -33 | -2.5% | 426,400 |
| 2017/06/05 | 1,330 | 1,415 | 1,264 | 1,316 | -14 | -1.1% | 1,169,600 |
| 2017/06/02 | 1,560 | 1,583 | 1,317 | 1,330 | -268 | -16.8% | 1,280,700 |
| 2017/06/01 | 1,700 | 1,776 | 1,524 | 1,598 | -115 | -6.7% | 1,521,900 |
| 2017/05/31 | 1,884 | 1,891 | 1,701 | 1,713 | -211 | -11% | 1,184,000 |
| 2017/05/30 | 1,739 | 2,050 | 1,697 | 1,924 | +185 | +10.6% | 3,542,900 |
| 2017/05/29 | 1,801 | 1,924 | 1,730 | 1,739 | +215 | +14.1% | 2,641,700 |
| 2017/05/26 | 1,180 | 1,524 | 1,102 | 1,524 | +300 | +24.5% | 2,099,500 |
| 2017/05/25 | 1,343 | 1,354 | 1,160 | 1,224 | -89 | -6.8% | 3,358,300 |
| 2017/05/24 | 1,183 | 1,332 | 1,085 | 1,313 | +281 | +27.2% | 7,184,200 |
| 2017/05/23 | 987 | 1,032 | 962 | 1,032 | +300 | +41% | 3,112,400 |
| 2017/05/22 | 732 | 732 | 732 | 732 | +100 | +15.8% | 126,600 |
| 2017/05/19 | 632 | 632 | 632 | 632 | +100 | +18.8% | 104,400 |
| 2017/05/18 | 532 | 532 | 532 | 532 | +80 | +17.7% | 130,700 |
| 2017/05/17 | 372 | 452 | 364 | 452 | +80 | +21.5% | 634,800 |
| 2017/05/16 | 371 | 375 | 370 | 372 | +2 | +0.5% | 18,100 |
| 2017/05/15 | 367 | 371 | 366 | 370 | +4 | +1.1% | 26,100 |
| 2017/05/12 | 375 | 376 | 360 | 366 | -8 | -2.1% | 59,400 |
| 2017/05/11 | 383 | 384 | 374 | 374 | -11 | -2.9% | 48,000 |
| 2017/05/10 | 404 | 404 | 383 | 385 | -18 | -4.5% | 118,300 |
| 2017/05/09 | 408 | 415 | 391 | 403 | -29 | -6.7% | 357,200 |
| 2017/05/08 | 365 | 435 | 356 | 432 | +77 | +21.7% | 847,300 |
| 2017/05/02 | 355 | 360 | 354 | 355 | ±0 | ±0% | 11,600 |
| 2017/05/01 | 352 | 357 | 352 | 355 | ±0 | ±0% | 13,800 |
| 2017/04/28 | 356 | 360 | 354 | 355 | +1 | +0.3% | 9,000 |
1801～
1850
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
