アスカネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,689 | 1,690 | 1,621 | 1,625 | -42 | -2.5% | 129,100 |
| 2017/12/01 | 1,656 | 1,693 | 1,652 | 1,667 | ±0 | ±0% | 67,700 |
| 2017/11/30 | 1,689 | 1,689 | 1,652 | 1,667 | -7 | -0.4% | 65,300 |
| 2017/11/29 | 1,671 | 1,740 | 1,668 | 1,674 | +12 | +0.7% | 149,900 |
| 2017/11/28 | 1,706 | 1,706 | 1,656 | 1,662 | -43 | -2.5% | 105,900 |
| 2017/11/27 | 1,745 | 1,745 | 1,694 | 1,705 | -5 | -0.3% | 91,600 |
| 2017/11/24 | 1,730 | 1,730 | 1,675 | 1,710 | -27 | -1.6% | 162,100 |
| 2017/11/22 | 1,665 | 1,791 | 1,649 | 1,737 | +102 | +6.2% | 682,700 |
| 2017/11/21 | 1,603 | 1,697 | 1,597 | 1,635 | +38 | +2.4% | 223,000 |
| 2017/11/20 | 1,599 | 1,604 | 1,579 | 1,597 | +8 | +0.5% | 58,000 |
| 2017/11/17 | 1,615 | 1,635 | 1,565 | 1,589 | +10 | +0.6% | 140,600 |
| 2017/11/16 | 1,565 | 1,607 | 1,565 | 1,579 | +9 | +0.6% | 92,500 |
| 2017/11/15 | 1,631 | 1,635 | 1,558 | 1,570 | -80 | -4.8% | 155,300 |
| 2017/11/14 | 1,630 | 1,650 | 1,588 | 1,650 | +26 | +1.6% | 172,800 |
| 2017/11/13 | 1,677 | 1,677 | 1,624 | 1,624 | -49 | -2.9% | 133,200 |
| 2017/11/10 | 1,672 | 1,710 | 1,655 | 1,673 | -22 | -1.3% | 78,100 |
| 2017/11/09 | 1,666 | 1,698 | 1,612 | 1,695 | +29 | +1.7% | 264,700 |
| 2017/11/08 | 1,710 | 1,710 | 1,661 | 1,666 | -16 | -1% | 79,900 |
| 2017/11/07 | 1,698 | 1,714 | 1,674 | 1,682 | -14 | -0.8% | 112,200 |
| 2017/11/06 | 1,722 | 1,732 | 1,695 | 1,696 | -40 | -2.3% | 110,900 |
| 2017/11/02 | 1,752 | 1,754 | 1,723 | 1,736 | -15 | -0.9% | 69,000 |
| 2017/11/01 | 1,760 | 1,761 | 1,737 | 1,751 | +3 | +0.2% | 64,500 |
| 2017/10/31 | 1,760 | 1,780 | 1,722 | 1,748 | -12 | -0.7% | 93,700 |
| 2017/10/30 | 1,785 | 1,789 | 1,746 | 1,760 | -4 | -0.2% | 79,800 |
| 2017/10/27 | 1,700 | 1,785 | 1,700 | 1,764 | +57 | +3.3% | 186,500 |
| 2017/10/26 | 1,725 | 1,733 | 1,707 | 1,707 | -44 | -2.5% | 96,700 |
| 2017/10/25 | 1,769 | 1,803 | 1,742 | 1,751 | +3 | +0.2% | 178,800 |
| 2017/10/24 | 1,731 | 1,748 | 1,701 | 1,748 | +18 | +1% | 100,400 |
| 2017/10/23 | 1,731 | 1,746 | 1,721 | 1,730 | -2 | -0.1% | 93,000 |
| 2017/10/20 | 1,730 | 1,777 | 1,705 | 1,732 | +51 | +3% | 222,500 |
| 2017/10/19 | 1,682 | 1,709 | 1,654 | 1,681 | -7 | -0.4% | 108,500 |
| 2017/10/18 | 1,701 | 1,722 | 1,675 | 1,688 | -2 | -0.1% | 102,700 |
| 2017/10/17 | 1,730 | 1,735 | 1,690 | 1,690 | -40 | -2.3% | 160,500 |
| 2017/10/16 | 1,800 | 1,816 | 1,730 | 1,730 | -72 | -4% | 246,300 |
| 2017/10/13 | 1,801 | 1,840 | 1,796 | 1,802 | +8 | +0.4% | 114,800 |
| 2017/10/12 | 1,817 | 1,824 | 1,786 | 1,794 | -21 | -1.2% | 162,600 |
| 2017/10/11 | 1,841 | 1,854 | 1,815 | 1,815 | -8 | -0.4% | 110,300 |
| 2017/10/10 | 1,840 | 1,858 | 1,820 | 1,823 | -5 | -0.3% | 119,300 |
| 2017/10/06 | 1,845 | 1,855 | 1,806 | 1,828 | -19 | -1% | 174,000 |
| 2017/10/05 | 1,960 | 1,975 | 1,817 | 1,847 | -115 | -5.9% | 552,300 |
| 2017/10/04 | 1,984 | 2,013 | 1,923 | 1,962 | -37 | -1.9% | 415,300 |
| 2017/10/03 | 1,957 | 2,080 | 1,908 | 1,999 | +52 | +2.7% | 1,498,800 |
| 2017/10/02 | 1,916 | 1,960 | 1,900 | 1,947 | +45 | +2.4% | 381,600 |
| 2017/09/29 | 1,810 | 1,986 | 1,810 | 1,902 | +101 | +5.6% | 1,342,300 |
| 2017/09/28 | 1,830 | 1,850 | 1,790 | 1,801 | +5 | +0.3% | 212,500 |
| 2017/09/27 | 1,763 | 1,834 | 1,751 | 1,796 | +32 | +1.8% | 214,900 |
| 2017/09/26 | 1,821 | 1,837 | 1,752 | 1,764 | -79 | -4.3% | 202,700 |
| 2017/09/25 | 1,793 | 1,844 | 1,775 | 1,843 | +61 | +3.4% | 226,500 |
| 2017/09/22 | 1,875 | 1,875 | 1,773 | 1,782 | -84 | -4.5% | 329,400 |
| 2017/09/21 | 1,894 | 1,940 | 1,844 | 1,866 | +6 | +0.3% | 462,600 |
1801～
1850
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「アスカネット」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 |
|---|---|---|---|---|---|---|---|---|
| アスカネット | 47,600円 | +3.1% | -61.9% | 1.47% | - | 1.31倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| エスユーエス | 100,500円 | +12.0% | +25.6% | 3.48% | 12.29倍 | 2.50倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| プラネット | 124,800円 | +2.1% | -26.2% | 3.49% | 23.65倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| メンタルヘルスＴ | 78,000円 | +40.0% | +999.9% | 0.00% | 13.94倍 | 7.38倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| レントラックス | 99,200円 | +15.6% | +77.0% | 2.32% | 10.84倍 | 2.35倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
