アスマークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,926 | 2,970 | 2,840 | 2,878 | +23 | +0.8% | 66,600 |
| 2024/03/04 | 2,720 | 2,950 | 2,720 | 2,855 | +135 | +5% | 144,700 |
| 2024/03/01 | 2,845 | 2,860 | 2,701 | 2,720 | -95 | -3.4% | 69,000 |
| 2024/02/29 | 2,808 | 2,870 | 2,790 | 2,815 | -10 | -0.4% | 49,500 |
| 2024/02/28 | 2,812 | 2,888 | 2,800 | 2,825 | -22 | -0.8% | 60,600 |
| 2024/02/27 | 2,950 | 3,010 | 2,780 | 2,847 | -85 | -2.9% | 77,100 |
| 2024/02/26 | 2,777 | 2,976 | 2,770 | 2,932 | +116 | +4.1% | 94,900 |
| 2024/02/22 | 3,050 | 3,285 | 2,816 | 2,816 | -234 | -7.7% | 299,100 |
| 2024/02/21 | 3,250 | 3,325 | 3,050 | 3,050 | -445 | -12.7% | 318,500 |
| 2024/02/20 | 3,480 | 3,495 | 3,340 | 3,495 | +500 | +16.7% | 234,700 |
| 2024/02/19 | 2,999 | 3,000 | 2,819 | 2,995 | +35 | +1.2% | 163,600 |
| 2024/02/16 | 2,795 | 2,988 | 2,700 | 2,960 | +115 | +4% | 173,000 |
| 2024/02/15 | 2,701 | 2,979 | 2,468 | 2,845 | +94 | +3.4% | 363,100 |
| 2024/02/14 | 2,607 | 2,757 | 2,562 | 2,751 | +147 | +5.6% | 97,600 |
| 2024/02/13 | 2,571 | 2,619 | 2,503 | 2,604 | +129 | +5.2% | 69,500 |
| 2024/02/09 | 2,477 | 2,560 | 2,475 | 2,475 | +23 | +0.9% | 35,800 |
| 2024/02/08 | 2,504 | 2,520 | 2,411 | 2,452 | -23 | -0.9% | 55,600 |
| 2024/02/07 | 2,582 | 2,616 | 2,453 | 2,475 | -136 | -5.2% | 73,700 |
| 2024/02/06 | 2,537 | 2,635 | 2,519 | 2,611 | +99 | +3.9% | 74,700 |
| 2024/02/05 | 2,535 | 2,540 | 2,488 | 2,512 | -14 | -0.6% | 40,600 |
| 2024/02/02 | 2,431 | 2,541 | 2,431 | 2,526 | +114 | +4.7% | 70,000 |
| 2024/02/01 | 2,453 | 2,477 | 2,391 | 2,412 | -81 | -3.2% | 59,400 |
| 2024/01/31 | 2,436 | 2,510 | 2,432 | 2,493 | +62 | +2.6% | 51,500 |
| 2024/01/30 | 2,412 | 2,461 | 2,380 | 2,431 | +20 | +0.8% | 44,200 |
| 2024/01/29 | 2,451 | 2,490 | 2,400 | 2,411 | -83 | -3.3% | 63,000 |
| 2024/01/26 | 2,412 | 2,500 | 2,391 | 2,494 | +32 | +1.3% | 75,300 |
| 2024/01/25 | 2,420 | 2,473 | 2,363 | 2,462 | +8 | +0.3% | 107,700 |
| 2024/01/24 | 2,590 | 2,590 | 2,390 | 2,454 | -206 | -7.7% | 283,500 |
| 2024/01/23 | 2,700 | 2,840 | 2,588 | 2,660 | -70 | -2.6% | 632,900 |
| 2024/01/22 | 2,584 | 2,868 | 2,545 | 2,730 | +225 | +9% | 1,113,900 |
| 2024/01/19 | 2,500 | 2,650 | 2,442 | 2,505 | +42 | +1.7% | 683,600 |
| 2024/01/18 | 2,621 | 3,015 | 2,438 | 2,463 | -208 | -7.8% | 3,071,300 |
| 2024/01/17 | 2,311 | 2,788 | 2,168 | 2,671 | +383 | +16.7% | 1,976,700 |
| 2024/01/16 | 2,288 | 2,288 | 2,288 | 2,288 | +400 | +21.2% | 25,800 |
| 2024/01/15 | 1,787 | 1,888 | 1,787 | 1,888 | +102 | +5.7% | 34,300 |
| 2024/01/12 | 1,817 | 1,820 | 1,779 | 1,786 | -24 | -1.3% | 15,100 |
| 2024/01/11 | 1,824 | 1,824 | 1,770 | 1,810 | +11 | +0.6% | 9,700 |
| 2024/01/10 | 1,831 | 1,831 | 1,766 | 1,799 | -31 | -1.7% | 15,500 |
| 2024/01/09 | 1,824 | 1,847 | 1,815 | 1,830 | +12 | +0.7% | 7,100 |
| 2024/01/05 | 1,784 | 1,819 | 1,784 | 1,818 | +43 | +2.4% | 3,700 |
| 2024/01/04 | 1,816 | 1,818 | 1,766 | 1,775 | -41 | -2.3% | 9,100 |
| 2023/12/29 | 1,816 | 1,857 | 1,794 | 1,816 | ±0 | ±0% | 11,600 |
| 2023/12/28 | 1,805 | 1,844 | 1,805 | 1,816 | -12 | -0.7% | 8,100 |
| 2023/12/27 | 1,788 | 1,835 | 1,775 | 1,828 | +77 | +4.4% | 23,200 |
| 2023/12/26 | 1,877 | 1,877 | 1,742 | 1,751 | -119 | -6.4% | 31,000 |
| 2023/12/25 | 1,820 | 1,870 | 1,769 | 1,870 | +71 | +3.9% | 20,200 |
| 2023/12/22 | 1,714 | 1,799 | 1,710 | 1,799 | +86 | +5% | 17,900 |
| 2023/12/21 | 1,741 | 1,741 | 1,660 | 1,713 | -9 | -0.5% | 17,200 |
| 2023/12/20 | 1,791 | 1,793 | 1,722 | 1,722 | -56 | -3.1% | 16,100 |
| 2023/12/19 | 1,671 | 1,778 | 1,671 | 1,778 | +117 | +7% | 29,600 |
51～
100
件表示中 / 111件
類似銘柄と比較する
現在ご覧いただいている「アスマーク」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 |
|---|---|---|---|---|---|---|---|---|
| アスマーク | 284,300円 | +10.2% | +10.2% | 2.53% | 11.97倍 | 3.08倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社、人事関連向けサービスも展開 |
| シンカ | 99,800円 | +30.1% | +54.1% | 0.00% | 23.71倍 | 8.06倍 |
|
- |
| Ｓイノベション | 82,800円 | +2.3% | +122.2% | 0.00% | 22.14倍 | 2.14倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開、占いチャット事業も |
| アイドマＭＣ | 23,000円 | +2.8% | +1.4% | 4.35% | 14.32倍 | 1.02倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＫＹＣＯＭ | 60,000円 | +6.4% | +2.6% | 1.67% | 7.81倍 | 0.74倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
市場注目の銘柄
チャート関連のコラム
