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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 58,100 | 58,600 | 58,000 | 58,300 | -100 | -0.2% | 23 |
2011/02/17 | 59,900 | 59,900 | 58,000 | 58,400 | -1,300 | -2.2% | 150 |
2011/02/16 | 59,900 | 60,000 | 58,800 | 59,700 | -200 | -0.3% | 133 |
2011/02/15 | 60,100 | 60,200 | 59,500 | 59,900 | ±0 | ±0% | 171 |
2011/02/14 | 61,000 | 61,300 | 59,900 | 59,900 | -100 | -0.2% | 46 |
2011/02/10 | 61,100 | 61,100 | 60,000 | 60,000 | -1,100 | -1.8% | 25 |
2011/02/09 | 61,100 | 61,800 | 60,200 | 61,100 | ±0 | ±0% | 80 |
2011/02/08 | 61,000 | 61,100 | 60,900 | 61,100 | +400 | +0.7% | 45 |
2011/02/07 | 61,100 | 61,100 | 60,000 | 60,700 | +600 | +1% | 92 |
2011/02/04 | 60,600 | 60,700 | 59,600 | 60,100 | -600 | -1% | 45 |
2011/02/03 | 60,600 | 60,700 | 59,700 | 60,700 | +700 | +1.2% | 45 |
2011/02/02 | 60,300 | 60,900 | 60,000 | 60,000 | +100 | +0.2% | 27 |
2011/02/01 | 59,200 | 60,000 | 59,200 | 59,900 | +800 | +1.4% | 18 |
2011/01/31 | 60,000 | 60,000 | 58,700 | 59,100 | -1,400 | -2.3% | 79 |
2011/01/28 | 61,500 | 61,800 | 60,200 | 60,500 | -200 | -0.3% | 60 |
2011/01/27 | 60,600 | 61,500 | 60,600 | 60,700 | -100 | -0.2% | 32 |
2011/01/26 | 62,200 | 62,200 | 60,700 | 60,800 | -1,700 | -2.7% | 52 |
2011/01/25 | 59,800 | 62,800 | 59,800 | 62,500 | +2,700 | +4.5% | 120 |
2011/01/24 | 59,600 | 60,100 | 58,600 | 59,800 | +700 | +1.2% | 98 |
2011/01/21 | 62,500 | 62,500 | 59,100 | 59,100 | -3,600 | -5.7% | 174 |
2011/01/20 | 61,100 | 64,100 | 61,100 | 62,700 | +1,700 | +2.8% | 226 |
2011/01/19 | 60,100 | 61,000 | 59,700 | 61,000 | +1,000 | +1.7% | 77 |
2011/01/18 | 60,100 | 60,700 | 59,300 | 60,000 | ±0 | ±0% | 74 |
2011/01/17 | 60,000 | 60,100 | 58,900 | 60,000 | +900 | +1.5% | 80 |
2011/01/14 | 60,800 | 60,800 | 59,100 | 59,100 | -1,700 | -2.8% | 47 |
2011/01/13 | 58,400 | 60,800 | 58,400 | 60,800 | +2,600 | +4.5% | 126 |
2011/01/12 | 58,200 | 58,400 | 58,100 | 58,200 | ±0 | ±0% | 45 |
2011/01/11 | 58,000 | 59,200 | 58,000 | 58,200 | +400 | +0.7% | 45 |
2011/01/07 | 58,900 | 58,900 | 57,500 | 57,800 | -700 | -1.2% | 19 |
2011/01/06 | 58,000 | 58,900 | 57,400 | 58,500 | -200 | -0.3% | 57 |
2011/01/05 | 57,500 | 58,700 | 57,500 | 58,700 | +1,500 | +2.6% | 49 |
2011/01/04 | 56,300 | 57,900 | 56,300 | 57,200 | +1,000 | +1.8% | 40 |
2010/12/30 | 56,500 | 56,700 | 55,500 | 56,200 | -1,800 | -3.1% | 60 |
2010/12/29 | 58,400 | 58,400 | 56,500 | 58,000 | -500 | -0.9% | 72 |
2010/12/28 | 59,300 | 59,600 | 58,500 | 58,500 | -200 | -0.3% | 77 |
2010/12/27 | 58,000 | 59,200 | 58,000 | 58,700 | +700 | +1.2% | 99 |
2010/12/24 | 57,500 | 58,200 | 57,200 | 58,000 | -800 | -1.4% | 47 |
2010/12/22 | 58,200 | 58,900 | 58,000 | 58,800 | -400 | -0.7% | 70 |
2010/12/21 | 58,900 | 59,300 | 56,200 | 59,200 | +1,200 | +2.1% | 76 |
2010/12/20 | 60,500 | 60,500 | 55,000 | 58,000 | -3,000 | -4.9% | 534 |
2010/12/17 | 61,400 | 62,000 | 60,100 | 61,000 | +600 | +1% | 279 |
2010/12/16 | 57,000 | 60,500 | 57,000 | 60,400 | +4,300 | +7.7% | 392 |
2010/12/15 | 56,000 | 56,900 | 55,400 | 56,100 | +700 | +1.3% | 251 |
2010/12/14 | 55,000 | 56,000 | 54,800 | 55,400 | +900 | +1.7% | 224 |
2010/12/13 | 54,000 | 56,800 | 53,500 | 54,500 | +1,500 | +2.8% | 296 |
2010/12/10 | 52,400 | 53,300 | 52,000 | 53,000 | +600 | +1.1% | 113 |
2010/12/09 | 53,800 | 53,800 | 52,300 | 52,400 | -400 | -0.8% | 56 |
2010/12/08 | 52,800 | 53,200 | 52,600 | 52,800 | +400 | +0.8% | 80 |
2010/12/07 | 52,500 | 52,800 | 52,400 | 52,400 | +100 | +0.2% | 43 |
2010/12/06 | 51,500 | 52,300 | 50,600 | 52,300 | +700 | +1.4% | 53 |
3251~
3300
件表示中 / 3467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 | 57,900円 | +0.5% | -18.3% | 1.21% | 45.38倍 | 1.59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 |
ティア | 46,100円 | +34.6% | +4.2% | 4.34% | 14.93倍 | 1.27倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
ラストワンマイル | 338,500円 | +16.2% | - | 0.00% | 17.56倍 | 7.29倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。引っ越し時に顧客開拓、電話営業に強み |
神戸天然 | 128,300円 | -1.7% | -34.1% | 2.57% | 10.32倍 | 0.76倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの3本柱。大手向け多い |
リニカル | 39,900円 | +2.9% | +32.5% | 4.01% | 12.93倍 | 1.09倍 |
|
新薬の治験支援(CRO)専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
市場注目の銘柄
チャート関連のコラム