朝日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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 356 | 357 | 354 | 354 | -2 | -0.6% | 45,000 |
| 2012/01/10 | 358 | 358 | 356 | 356 | -1 | -0.3% | 13,000 |
| 2012/01/06 | 360 | 360 | 356 | 357 | -2 | -0.6% | 31,000 |
| 2012/01/05 | 360 | 361 | 359 | 359 | -4 | -1.1% | 28,000 |
| 2012/01/04 | 360 | 365 | 360 | 363 | +3 | +0.8% | 34,000 |
| 2011/12/30 | 358 | 360 | 358 | 360 | +2 | +0.6% | 14,000 |
| 2011/12/29 | 360 | 360 | 357 | 358 | +1 | +0.3% | 10,000 |
| 2011/12/28 | 357 | 357 | 355 | 357 | ±0 | ±0% | 26,000 |
| 2011/12/27 | 356 | 358 | 356 | 357 | -3 | -0.8% | 19,000 |
| 2011/12/26 | 359 | 362 | 359 | 360 | ±0 | ±0% | 11,000 |
| 2011/12/22 | 363 | 363 | 360 | 360 | -1 | -0.3% | 21,000 |
| 2011/12/21 | 366 | 366 | 361 | 361 | -3 | -0.8% | 28,000 |
| 2011/12/20 | 367 | 367 | 364 | 364 | -2 | -0.5% | 19,000 |
| 2011/12/19 | 366 | 370 | 366 | 366 | -5 | -1.3% | 21,000 |
| 2011/12/16 | 368 | 373 | 366 | 371 | +1 | +0.3% | 29,000 |
| 2011/12/15 | 381 | 381 | 370 | 370 | -11 | -2.9% | 26,000 |
| 2011/12/14 | 380 | 385 | 378 | 381 | +2 | +0.5% | 53,000 |
| 2011/12/13 | 368 | 379 | 368 | 379 | +11 | +3% | 54,000 |
| 2011/12/12 | 370 | 375 | 368 | 368 | +8 | +2.2% | 52,000 |
| 2011/12/09 | 361 | 361 | 358 | 360 | +3 | +0.8% | 35,000 |
| 2011/12/08 | 360 | 360 | 356 | 357 | +1 | +0.3% | 27,000 |
| 2011/12/07 | 363 | 365 | 354 | 356 | -7 | -1.9% | 75,000 |
| 2011/12/06 | 363 | 365 | 362 | 363 | ±0 | ±0% | 28,000 |
| 2011/12/05 | 361 | 363 | 360 | 363 | +2 | +0.6% | 18,000 |
| 2011/12/02 | 360 | 363 | 359 | 361 | +2 | +0.6% | 30,000 |
| 2011/12/01 | 360 | 361 | 358 | 359 | ±0 | ±0% | 27,000 |
| 2011/11/30 | 357 | 360 | 357 | 359 | +1 | +0.3% | 35,000 |
| 2011/11/29 | 355 | 358 | 354 | 358 | +5 | +1.4% | 24,000 |
| 2011/11/28 | 354 | 355 | 353 | 353 | +3 | +0.9% | 11,000 |
| 2011/11/25 | 350 | 352 | 349 | 350 | -4 | -1.1% | 37,000 |
| 2011/11/24 | 359 | 359 | 354 | 354 | -5 | -1.4% | 18,000 |
| 2011/11/22 | 352 | 359 | 352 | 359 | +3 | +0.8% | 15,000 |
| 2011/11/21 | 353 | 360 | 353 | 356 | -4 | -1.1% | 28,000 |
| 2011/11/18 | 361 | 362 | 358 | 360 | -3 | -0.8% | 29,000 |
| 2011/11/17 | 350 | 365 | 350 | 363 | +13 | +3.7% | 43,000 |
| 2011/11/16 | 350 | 351 | 348 | 350 | +1 | +0.3% | 15,000 |
| 2011/11/15 | 350 | 350 | 348 | 349 | -1 | -0.3% | 8,000 |
| 2011/11/14 | 348 | 353 | 348 | 350 | +3 | +0.9% | 22,000 |
| 2011/11/11 | 350 | 350 | 346 | 347 | -3 | -0.9% | 15,000 |
| 2011/11/10 | 348 | 350 | 346 | 350 | +1 | +0.3% | 35,000 |
| 2011/11/09 | 351 | 352 | 348 | 349 | -1 | -0.3% | 21,000 |
| 2011/11/08 | 353 | 353 | 349 | 350 | -2 | -0.6% | 17,000 |
| 2011/11/07 | 350 | 353 | 349 | 352 | +2 | +0.6% | 20,000 |
| 2011/11/04 | 348 | 350 | 348 | 350 | +3 | +0.9% | 9,000 |
| 2011/11/02 | 348 | 348 | 345 | 347 | ±0 | ±0% | 11,000 |
| 2011/11/01 | 348 | 348 | 345 | 347 | -1 | -0.3% | 27,000 |
| 2011/10/31 | 347 | 353 | 347 | 348 | -6 | -1.7% | 23,000 |
| 2011/10/28 | 355 | 355 | 349 | 354 | +5 | +1.4% | 33,000 |
| 2011/10/27 | 348 | 349 | 348 | 349 | +1 | +0.3% | 5,000 |
| 2011/10/26 | 348 | 350 | 347 | 348 | +1 | +0.3% | 9,000 |
3301～
3350
件表示中 / 4532件
類似銘柄と比較する
現在ご覧いただいている「朝日ネット」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日ネット | 67,900円 | +3.2% | +0.3% | 3.68% | 10.58倍 | 1.34倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| デジハＨＤ | 94,900円 | 0.0% | +15.9% | 2.42% | 12.74倍 | 2.36倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＣＣＴ | 124,300円 | +13.7% | +12.8% | 1.53% | 13.23倍 | 4.97倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| Ｄ Ｓ | 156,200円 | -18.8% | -24.1% | 4.48% | 15.23倍 | 3.31倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
