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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 288 | 289 | 286 | 289 | +1 | +0.3% | 12,000 |
| 2010/10/14 | 287 | 288 | 287 | 288 | +1 | +0.3% | 5,000 |
| 2010/10/13 | 287 | 288 | 287 | 287 | -1 | -0.3% | 13,000 |
| 2010/10/12 | 292 | 292 | 288 | 288 | -2 | -0.7% | 16,000 |
| 2010/10/08 | 292 | 293 | 290 | 290 | +1 | +0.3% | 35,000 |
| 2010/10/07 | 287 | 289 | 287 | 289 | ±0 | ±0% | 16,000 |
| 2010/10/06 | 290 | 291 | 288 | 289 | +1 | +0.3% | 24,000 |
| 2010/10/05 | 288 | 289 | 286 | 288 | ±0 | ±0% | 21,000 |
| 2010/10/04 | 286 | 292 | 286 | 288 | +2 | +0.7% | 22,000 |
| 2010/10/01 | 287 | 288 | 285 | 286 | -1 | -0.3% | 30,000 |
| 2010/09/30 | 287 | 290 | 287 | 287 | ±0 | ±0% | 18,000 |
| 2010/09/29 | 287 | 289 | 287 | 287 | ±0 | ±0% | 13,000 |
| 2010/09/28 | 287 | 290 | 284 | 287 | -8 | -2.7% | 29,000 |
| 2010/09/27 | 293 | 295 | 291 | 295 | +3 | +1% | 57,000 |
| 2010/09/24 | 292 | 295 | 292 | 292 | ±0 | ±0% | 49,000 |
| 2010/09/22 | 293 | 293 | 292 | 292 | +1 | +0.3% | 22,000 |
| 2010/09/21 | 292 | 293 | 291 | 291 | -1 | -0.3% | 19,000 |
| 2010/09/17 | 292 | 293 | 291 | 292 | -1 | -0.3% | 21,000 |
| 2010/09/16 | 293 | 294 | 292 | 293 | +1 | +0.3% | 10,000 |
| 2010/09/15 | 292 | 296 | 292 | 292 | -2 | -0.7% | 67,000 |
| 2010/09/14 | 293 | 294 | 293 | 294 | ±0 | ±0% | 16,000 |
| 2010/09/13 | 293 | 294 | 290 | 294 | +3 | +1% | 21,000 |
| 2010/09/10 | 292 | 293 | 291 | 291 | -2 | -0.7% | 27,000 |
| 2010/09/09 | 293 | 294 | 292 | 293 | -1 | -0.3% | 29,000 |
| 2010/09/08 | 292 | 294 | 291 | 294 | +1 | +0.3% | 25,000 |
| 2010/09/07 | 291 | 294 | 291 | 293 | +3 | +1% | 39,000 |
| 2010/09/06 | 287 | 290 | 287 | 290 | +5 | +1.8% | 78,000 |
| 2010/09/03 | 288 | 288 | 285 | 285 | -1 | -0.3% | 11,000 |
| 2010/09/02 | 287 | 288 | 286 | 286 | +1 | +0.4% | 16,000 |
| 2010/09/01 | 284 | 287 | 284 | 285 | +1 | +0.4% | 12,000 |
| 2010/08/31 | 285 | 285 | 284 | 284 | -4 | -1.4% | 7,000 |
| 2010/08/30 | 287 | 289 | 287 | 288 | +1 | +0.3% | 9,000 |
| 2010/08/27 | 282 | 287 | 282 | 287 | +3 | +1.1% | 20,000 |
| 2010/08/26 | 282 | 284 | 281 | 284 | +2 | +0.7% | 6,000 |
| 2010/08/25 | 284 | 284 | 281 | 282 | -2 | -0.7% | 19,000 |
| 2010/08/24 | 283 | 284 | 282 | 284 | +1 | +0.4% | 17,000 |
| 2010/08/23 | 284 | 285 | 283 | 283 | ±0 | ±0% | 13,000 |
| 2010/08/20 | 285 | 285 | 282 | 283 | ±0 | ±0% | 16,000 |
| 2010/08/19 | 284 | 284 | 283 | 283 | +1 | +0.4% | 5,000 |
| 2010/08/18 | 283 | 284 | 282 | 282 | -3 | -1.1% | 19,000 |
| 2010/08/17 | 285 | 285 | 283 | 285 | +1 | +0.4% | 18,000 |
| 2010/08/16 | 282 | 284 | 282 | 284 | +2 | +0.7% | 15,000 |
| 2010/08/13 | 281 | 283 | 281 | 282 | +1 | +0.4% | 9,000 |
| 2010/08/12 | 281 | 282 | 280 | 281 | -1 | -0.4% | 18,000 |
| 2010/08/11 | 282 | 284 | 282 | 282 | -3 | -1.1% | 22,000 |
| 2010/08/10 | 285 | 285 | 282 | 285 | +2 | +0.7% | 19,000 |
| 2010/08/09 | 282 | 283 | 282 | 283 | ±0 | ±0% | 14,000 |
| 2010/08/06 | 281 | 283 | 281 | 283 | +2 | +0.7% | 7,000 |
| 2010/08/05 | 280 | 281 | 280 | 281 | +1 | +0.4% | 7,000 |
| 2010/08/04 | 281 | 282 | 280 | 280 | -1 | -0.4% | 8,000 |
3601～
3650
件表示中 / 4531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 | 67,700円 | +3.2% | +0.3% | 3.69% | 10.55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 |
| フォーカスＳ | 140,000円 | +2.1% | +22.9% | 3.57% | 11.26倍 | 1.51倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＣＣＴ | 127,900円 | +13.7% | +12.8% | 1.49% | 13.62倍 | 5.12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 | 155,100円 | -18.8% | -24.1% | 4.51% | 15.12倍 | 3.28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
