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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 46,150 | 48,000 | 43,250 | 45,000 | -3,000 | -6.3% | 281 |
| 2010/07/16 | 48,550 | 49,000 | 46,600 | 48,000 | -1,600 | -3.2% | 253 |
| 2010/07/15 | 49,100 | 49,850 | 47,700 | 49,600 | +100 | +0.2% | 232 |
| 2010/07/14 | 48,600 | 50,100 | 47,500 | 49,500 | +1,050 | +2.2% | 257 |
| 2010/07/13 | 47,150 | 52,300 | 46,250 | 48,450 | +2,000 | +4.3% | 730 |
| 2010/07/12 | 47,800 | 49,500 | 45,300 | 46,450 | +50 | +0.1% | 266 |
| 2010/07/09 | 48,300 | 48,300 | 45,000 | 46,400 | -1,900 | -3.9% | 207 |
| 2010/07/08 | 50,200 | 50,900 | 48,050 | 48,300 | -1,100 | -2.2% | 186 |
| 2010/07/07 | 51,200 | 51,200 | 49,200 | 49,400 | -800 | -1.6% | 134 |
| 2010/07/06 | 50,000 | 50,900 | 49,050 | 50,200 | -1,200 | -2.3% | 228 |
| 2010/07/05 | 48,500 | 52,000 | 48,200 | 51,400 | +2,200 | +4.5% | 187 |
| 2010/07/02 | 48,100 | 50,900 | 48,100 | 49,200 | -200 | -0.4% | 253 |
| 2010/07/01 | 50,000 | 52,600 | 48,900 | 49,400 | -2,600 | -5% | 303 |
| 2010/06/30 | 50,800 | 52,600 | 48,150 | 52,000 | +1,000 | +2% | 349 |
| 2010/06/29 | 52,100 | 58,000 | 51,000 | 51,000 | -2,100 | -4% | 567 |
| 2010/06/28 | 60,600 | 62,200 | 51,400 | 53,100 | -4,500 | -7.8% | 777 |
| 2010/06/25 | 58,900 | 63,400 | 56,300 | 57,600 | -3,300 | -5.4% | 917 |
| 2010/06/24 | 62,200 | 71,600 | 58,800 | 60,900 | -700 | -1.1% | 6,016 |
| 2010/06/23 | 55,100 | 61,700 | 52,300 | 61,600 | +9,900 | +19.1% | 5,562 |
| 2010/06/22 | 48,400 | 52,500 | 48,000 | 51,700 | +2,600 | +5.3% | 347 |
| 2010/06/21 | 47,200 | 51,500 | 47,200 | 49,100 | +1,900 | +4% | 172 |
| 2010/06/18 | 50,200 | 51,500 | 47,000 | 47,200 | -4,000 | -7.8% | 279 |
| 2010/06/17 | 52,700 | 52,700 | 49,500 | 51,200 | -500 | -1% | 222 |
| 2010/06/16 | 52,100 | 53,500 | 50,800 | 51,700 | +600 | +1.2% | 251 |
| 2010/06/15 | 53,400 | 56,700 | 50,800 | 51,100 | -2,700 | -5% | 774 |
| 2010/06/14 | 50,700 | 55,000 | 49,000 | 53,800 | +3,700 | +7.4% | 791 |
| 2010/06/11 | 52,900 | 53,700 | 49,000 | 50,100 | -1,800 | -3.5% | 392 |
| 2010/06/10 | 49,500 | 56,300 | 49,500 | 51,900 | +700 | +1.4% | 642 |
| 2010/06/09 | 55,700 | 57,000 | 48,550 | 51,200 | -4,500 | -8.1% | 1,214 |
| 2010/06/08 | 55,300 | 61,900 | 54,100 | 55,700 | +1,400 | +2.6% | 3,120 |
| 2010/06/07 | 48,000 | 54,300 | 48,000 | 54,300 | +7,000 | +14.8% | 2,521 |
| 2010/06/04 | 48,100 | 53,200 | 47,000 | 47,300 | -800 | -1.7% | 1,580 |
| 2010/06/03 | 41,100 | 48,100 | 40,850 | 48,100 | +7,000 | +17% | 622 |
| 2010/06/02 | 41,200 | 43,850 | 40,100 | 41,100 | -1,500 | -3.5% | 235 |
| 2010/06/01 | 44,100 | 44,100 | 40,350 | 42,600 | +600 | +1.4% | 202 |
| 2010/05/31 | 40,550 | 43,000 | 40,000 | 42,000 | +50 | +0.1% | 111 |
| 2010/05/28 | 42,100 | 42,900 | 41,300 | 41,950 | +650 | +1.6% | 133 |
| 2010/05/27 | 38,100 | 41,900 | 38,100 | 41,300 | +2,450 | +6.3% | 199 |
| 2010/05/26 | 40,800 | 41,000 | 37,300 | 38,850 | +850 | +2.2% | 306 |
| 2010/05/25 | 43,500 | 43,500 | 37,400 | 38,000 | -6,400 | -14.4% | 670 |
| 2010/05/24 | 42,400 | 44,400 | 41,300 | 44,400 | -650 | -1.4% | 322 |
| 2010/05/21 | 39,600 | 45,450 | 38,700 | 45,050 | +1,950 | +4.5% | 418 |
| 2010/05/20 | 43,550 | 47,000 | 42,950 | 43,100 | +950 | +2.3% | 376 |
| 2010/05/19 | 40,850 | 44,500 | 40,500 | 42,150 | +2,150 | +5.4% | 505 |
| 2010/05/18 | 45,600 | 45,900 | 40,000 | 40,000 | -4,200 | -9.5% | 434 |
| 2010/05/17 | 49,100 | 50,500 | 43,900 | 44,200 | -7,600 | -14.7% | 269 |
| 2010/05/14 | 54,800 | 54,800 | 49,900 | 51,800 | -1,000 | -1.9% | 181 |
| 2010/05/13 | 53,900 | 54,900 | 51,000 | 52,800 | -700 | -1.3% | 138 |
| 2010/05/12 | 58,900 | 59,000 | 52,900 | 53,500 | +1,600 | +3.1% | 321 |
| 2010/05/11 | 57,000 | 57,400 | 50,100 | 51,900 | -3,700 | -6.7% | 402 |
3601～
3650
件表示中 / 3674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 | 28,600円 | +6.5% | +23.6% | 0.70% | 19.78倍 | 0.86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 |
| オプロ | 101,600円 | +22.8% | +1.9% | 0.00% | 15.27倍 | 2.15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 |
| Ｗｅｌｂｙ | 27,800円 | +51.5% | - | 0.00% | - | 3.03倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| ｆｏｎｆｕｎ | 32,000円 | +81.6% | +77.2% | 0.94% | 15.25倍 | 2.75倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| フォーバルＲＳ | 9,300円 | +20.7% | +11.8% | 2.80% | 18.79倍 | 3.72倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム
