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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 1,572 | 1,595 | 1,572 | 1,580 | -1 | -0.1% | 47,500 |
| 2017/12/12 | 1,620 | 1,641 | 1,580 | 1,581 | -37 | -2.3% | 117,900 |
| 2017/12/11 | 1,555 | 1,618 | 1,555 | 1,618 | -6 | -0.4% | 173,200 |
| 2017/12/08 | 1,637 | 1,639 | 1,610 | 1,624 | +1 | +0.1% | 66,000 |
| 2017/12/07 | 1,611 | 1,629 | 1,604 | 1,623 | +19 | +1.2% | 52,300 |
| 2017/12/06 | 1,591 | 1,628 | 1,582 | 1,604 | +1 | +0.1% | 79,000 |
| 2017/12/05 | 1,601 | 1,620 | 1,582 | 1,603 | -22 | -1.4% | 93,700 |
| 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 |
1851～
1900
件表示中 / 3741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 | 41,800円 | +4.4% | +152.8% | 1.67% | 25.15倍 | 1.22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 |
| 東海リース | 210,000円 | +7.0% | -16.7% | 5.71% | 8.44倍 | 0.43倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| トリドリ | 223,000円 | +31.1% | +60.2% | 0.00% | 18.30倍 | 5.16倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ホウライ | 173,000円 | +5.8% | -10.2% | 1.27% | 16.10倍 | 0.77倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| メタリアル | 66,300円 | +39.6% | +305.4% | 0.00% | 25.60倍 | 3.69倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
