アシロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,614 | 1,638 | 1,475 | 1,555 | -99 | -6% | 469,300 |
| 2025/04/03 | 1,633 | 1,690 | 1,616 | 1,654 | -69 | -4% | 257,400 |
| 2025/04/02 | 1,715 | 1,740 | 1,682 | 1,723 | -1 | -0.1% | 124,400 |
| 2025/04/01 | 1,737 | 1,757 | 1,686 | 1,724 | -19 | -1.1% | 203,500 |
| 2025/03/31 | 1,764 | 1,775 | 1,718 | 1,743 | -53 | -3% | 161,100 |
| 2025/03/28 | 1,815 | 1,827 | 1,769 | 1,796 | +2 | +0.1% | 70,900 |
| 2025/03/27 | 1,800 | 1,831 | 1,785 | 1,794 | -11 | -0.6% | 104,000 |
| 2025/03/26 | 1,856 | 1,856 | 1,787 | 1,805 | -85 | -4.5% | 217,700 |
| 2025/03/25 | 1,871 | 1,900 | 1,862 | 1,890 | +19 | +1% | 68,000 |
| 2025/03/24 | 1,851 | 1,939 | 1,850 | 1,871 | +14 | +0.8% | 181,100 |
| 2025/03/21 | 1,895 | 1,926 | 1,827 | 1,857 | ±0 | ±0% | 246,300 |
| 2025/03/19 | 1,893 | 1,925 | 1,835 | 1,857 | -32 | -1.7% | 215,100 |
| 2025/03/18 | 1,805 | 1,925 | 1,723 | 1,889 | +91 | +5.1% | 648,600 |
| 2025/03/17 | 1,914 | 1,914 | 1,757 | 1,798 | +284 | +18.8% | 2,142,100 |
| 2025/03/14 | 1,586 | 1,600 | 1,500 | 1,514 | -68 | -4.3% | 492,900 |
| 2025/03/13 | 1,565 | 1,615 | 1,554 | 1,582 | +33 | +2.1% | 138,200 |
| 2025/03/12 | 1,545 | 1,589 | 1,530 | 1,549 | +4 | +0.3% | 98,200 |
| 2025/03/11 | 1,511 | 1,555 | 1,491 | 1,545 | +5 | +0.3% | 139,400 |
| 2025/03/10 | 1,562 | 1,578 | 1,500 | 1,540 | +8 | +0.5% | 75,500 |
| 2025/03/07 | 1,498 | 1,556 | 1,464 | 1,532 | -1 | -0.1% | 101,700 |
| 2025/03/06 | 1,586 | 1,597 | 1,522 | 1,533 | -13 | -0.8% | 76,600 |
| 2025/03/05 | 1,510 | 1,550 | 1,505 | 1,546 | +27 | +1.8% | 49,000 |
| 2025/03/04 | 1,491 | 1,519 | 1,439 | 1,519 | +6 | +0.4% | 94,300 |
| 2025/03/03 | 1,524 | 1,525 | 1,477 | 1,513 | +19 | +1.3% | 98,400 |
| 2025/02/28 | 1,500 | 1,518 | 1,461 | 1,494 | -33 | -2.2% | 134,200 |
| 2025/02/27 | 1,568 | 1,571 | 1,527 | 1,527 | -22 | -1.4% | 42,000 |
| 2025/02/26 | 1,555 | 1,564 | 1,500 | 1,549 | -26 | -1.7% | 140,700 |
| 2025/02/25 | 1,624 | 1,624 | 1,565 | 1,575 | -57 | -3.5% | 109,000 |
| 2025/02/21 | 1,623 | 1,647 | 1,613 | 1,632 | +9 | +0.6% | 55,100 |
| 2025/02/20 | 1,620 | 1,641 | 1,602 | 1,623 | -11 | -0.7% | 78,400 |
| 2025/02/19 | 1,659 | 1,663 | 1,613 | 1,634 | -23 | -1.4% | 69,800 |
| 2025/02/18 | 1,673 | 1,695 | 1,630 | 1,657 | -32 | -1.9% | 85,100 |
| 2025/02/17 | 1,679 | 1,715 | 1,670 | 1,689 | +10 | +0.6% | 53,700 |
| 2025/02/14 | 1,674 | 1,689 | 1,650 | 1,679 | -10 | -0.6% | 63,700 |
| 2025/02/13 | 1,700 | 1,734 | 1,669 | 1,689 | -20 | -1.2% | 65,600 |
| 2025/02/12 | 1,711 | 1,711 | 1,666 | 1,709 | -8 | -0.5% | 52,200 |
| 2025/02/10 | 1,706 | 1,750 | 1,700 | 1,717 | +5 | +0.3% | 77,600 |
| 2025/02/07 | 1,734 | 1,744 | 1,702 | 1,712 | -22 | -1.3% | 31,400 |
| 2025/02/06 | 1,748 | 1,775 | 1,708 | 1,734 | +23 | +1.3% | 86,400 |
| 2025/02/05 | 1,711 | 1,711 | 1,669 | 1,711 | +14 | +0.8% | 52,200 |
| 2025/02/04 | 1,720 | 1,755 | 1,680 | 1,697 | ±0 | ±0% | 49,000 |
| 2025/02/03 | 1,674 | 1,697 | 1,646 | 1,697 | -8 | -0.5% | 97,200 |
| 2025/01/31 | 1,704 | 1,760 | 1,700 | 1,705 | +8 | +0.5% | 52,900 |
| 2025/01/30 | 1,779 | 1,794 | 1,694 | 1,697 | -81 | -4.6% | 120,200 |
| 2025/01/29 | 1,724 | 1,782 | 1,703 | 1,778 | +67 | +3.9% | 103,500 |
| 2025/01/28 | 1,685 | 1,749 | 1,685 | 1,711 | ±0 | ±0% | 55,800 |
| 2025/01/27 | 1,718 | 1,727 | 1,682 | 1,711 | ±0 | ±0% | 79,900 |
| 2025/01/24 | 1,676 | 1,732 | 1,676 | 1,711 | +4 | +0.2% | 119,500 |
| 2025/01/23 | 1,658 | 1,720 | 1,650 | 1,707 | +53 | +3.2% | 94,500 |
| 2025/01/22 | 1,696 | 1,715 | 1,640 | 1,654 | -31 | -1.8% | 91,500 |
1～
50
件表示中 / 907件
類似銘柄と比較する
現在ご覧いただいている「アシロ」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 |
|---|---|---|---|---|---|---|---|---|
| アシロ | 155,500円 | +31.9% | +295.3% | 2.18% | 13.66倍 | 4.98倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| 日ホスピス | 137,600円 | +32.1% | +73.8% | 1.82% | 10.54倍 | 3.37倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＦフォースＧ | 46,000円 | +8.3% | +52.7% | 2.17% | 9.82倍 | 3.94倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| レンティア | 103,900円 | +2.3% | +3.1% | 2.98% | 8.20倍 | 1.04倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| ＩＲＪ ＨＤ | 64,000円 | +0.6% | -16.0% | 3.13% | 19.27倍 | 2.09倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
