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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,631 | 1,716 | 1,606 | 1,701 | +69 | +4.2% | 115,800 |
| 2025/01/08 | 1,660 | 1,671 | 1,533 | 1,632 | -57 | -3.4% | 180,900 |
| 2025/01/07 | 1,760 | 1,760 | 1,683 | 1,689 | -46 | -2.7% | 98,100 |
| 2025/01/06 | 1,686 | 1,737 | 1,655 | 1,735 | +49 | +2.9% | 145,900 |
| 2024/12/30 | 1,610 | 1,689 | 1,610 | 1,686 | +81 | +5% | 131,200 |
| 2024/12/27 | 1,650 | 1,697 | 1,602 | 1,605 | -46 | -2.8% | 164,200 |
| 2024/12/26 | 1,711 | 1,711 | 1,639 | 1,651 | -38 | -2.2% | 240,300 |
| 2024/12/25 | 1,733 | 1,778 | 1,662 | 1,689 | -27 | -1.6% | 210,300 |
| 2024/12/24 | 1,735 | 1,750 | 1,686 | 1,716 | -17 | -1% | 128,900 |
| 2024/12/23 | 1,737 | 1,830 | 1,703 | 1,733 | +15 | +0.9% | 427,400 |
| 2024/12/20 | 1,680 | 1,789 | 1,656 | 1,718 | +73 | +4.4% | 399,100 |
| 2024/12/19 | 1,646 | 1,754 | 1,636 | 1,645 | -41 | -2.4% | 378,300 |
| 2024/12/18 | 1,791 | 1,815 | 1,686 | 1,686 | -25 | -1.5% | 521,000 |
| 2024/12/17 | 1,951 | 1,951 | 1,697 | 1,711 | +160 | +10.3% | 1,926,400 |
| 2024/12/16 | 1,551 | 1,551 | 1,551 | 1,551 | +300 | +24% | 16,200 |
| 2024/12/13 | 1,221 | 1,253 | 1,171 | 1,251 | +60 | +5% | 332,600 |
| 2024/12/12 | 1,169 | 1,192 | 1,167 | 1,191 | +24 | +2.1% | 66,700 |
| 2024/12/11 | 1,179 | 1,187 | 1,135 | 1,167 | +3 | +0.3% | 50,300 |
| 2024/12/10 | 1,170 | 1,178 | 1,156 | 1,164 | +9 | +0.8% | 42,200 |
| 2024/12/09 | 1,173 | 1,180 | 1,147 | 1,155 | -17 | -1.5% | 40,600 |
| 2024/12/06 | 1,177 | 1,183 | 1,170 | 1,172 | -3 | -0.3% | 38,800 |
| 2024/12/05 | 1,212 | 1,215 | 1,167 | 1,175 | -7 | -0.6% | 31,200 |
| 2024/12/04 | 1,236 | 1,249 | 1,174 | 1,182 | -42 | -3.4% | 68,900 |
| 2024/12/03 | 1,198 | 1,287 | 1,159 | 1,224 | +74 | +6.4% | 345,600 |
| 2024/12/02 | 1,145 | 1,161 | 1,128 | 1,150 | +35 | +3.1% | 87,900 |
| 2024/11/29 | 1,093 | 1,116 | 1,074 | 1,115 | +28 | +2.6% | 56,300 |
| 2024/11/28 | 1,094 | 1,100 | 1,073 | 1,087 | +7 | +0.6% | 73,700 |
| 2024/11/27 | 1,083 | 1,088 | 1,062 | 1,080 | -3 | -0.3% | 49,200 |
| 2024/11/26 | 1,048 | 1,083 | 1,048 | 1,083 | +37 | +3.5% | 26,800 |
| 2024/11/25 | 1,056 | 1,068 | 1,043 | 1,046 | +1 | +0.1% | 65,400 |
| 2024/11/22 | 1,050 | 1,078 | 1,041 | 1,045 | -1 | -0.1% | 46,800 |
| 2024/11/21 | 1,050 | 1,054 | 1,035 | 1,046 | -4 | -0.4% | 34,500 |
| 2024/11/20 | 1,050 | 1,073 | 1,040 | 1,050 | ±0 | ±0% | 24,000 |
| 2024/11/19 | 1,050 | 1,052 | 1,040 | 1,050 | +19 | +1.8% | 13,100 |
| 2024/11/18 | 1,042 | 1,043 | 1,030 | 1,031 | -19 | -1.8% | 23,300 |
| 2024/11/15 | 1,087 | 1,124 | 1,044 | 1,050 | -32 | -3% | 85,200 |
| 2024/11/14 | 1,068 | 1,083 | 1,051 | 1,082 | +34 | +3.2% | 69,100 |
| 2024/11/13 | 1,041 | 1,051 | 1,031 | 1,048 | -2 | -0.2% | 40,700 |
| 2024/11/12 | 1,050 | 1,068 | 1,045 | 1,050 | ±0 | ±0% | 31,300 |
| 2024/11/11 | 1,020 | 1,055 | 1,020 | 1,050 | +29 | +2.8% | 20,300 |
| 2024/11/08 | 1,010 | 1,037 | 1,010 | 1,021 | -5 | -0.5% | 32,200 |
| 2024/11/07 | 1,059 | 1,059 | 1,011 | 1,026 | -35 | -3.3% | 43,700 |
| 2024/11/06 | 1,050 | 1,068 | 1,038 | 1,061 | +31 | +3% | 71,300 |
| 2024/11/05 | 1,068 | 1,070 | 1,030 | 1,030 | -8 | -0.8% | 23,600 |
| 2024/11/01 | 1,036 | 1,052 | 1,034 | 1,038 | -18 | -1.7% | 15,400 |
| 2024/10/31 | 1,043 | 1,082 | 1,043 | 1,056 | +13 | +1.2% | 58,600 |
| 2024/10/30 | 1,065 | 1,069 | 1,036 | 1,043 | -7 | -0.7% | 26,100 |
| 2024/10/29 | 1,052 | 1,066 | 1,039 | 1,050 | -2 | -0.2% | 29,100 |
| 2024/10/28 | 1,002 | 1,067 | 1,002 | 1,052 | +39 | +3.8% | 91,200 |
| 2024/10/25 | 996 | 1,013 | 990 | 1,013 | +19 | +1.9% | 38,100 |
151～
200
件表示中 / 1000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 | 217,700円 | +31.9% | +295.3% | 1.56% | 19.12倍 | 5.87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 |
| 幼児活動 | 143,300円 | +4.6% | +3.2% | 1.67% | 17.67倍 | 1.51倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| 人夢技術 | 176,100円 | +8.0% | +24.1% | 3.41% | 13.34倍 | 0.74倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| タカミヤ | 34,600円 | +12.7% | -11.1% | 4.62% | 15.83倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ロイヤルホテル | 103,000円 | +16.0% | +13.1% | 0.49% | 26.23倍 | 1.03倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
