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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 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 |
| 2010/08/03 | 282 | 282 | 281 | 281 | ±0 | ±0% | 18,000 |
| 2010/08/02 | 280 | 281 | 280 | 281 | +1 | +0.4% | 10,000 |
| 2010/07/30 | 279 | 280 | 279 | 280 | +1 | +0.4% | 14,000 |
| 2010/07/29 | 279 | 282 | 279 | 279 | ±0 | ±0% | 20,000 |
| 2010/07/28 | 280 | 281 | 279 | 279 | -1 | -0.4% | 21,000 |
| 2010/07/27 | 279 | 280 | 279 | 280 | +1 | +0.4% | 50,000 |
| 2010/07/26 | 279 | 280 | 279 | 279 | +1 | +0.4% | 17,000 |
| 2010/07/23 | 279 | 280 | 278 | 278 | -1 | -0.4% | 24,000 |
| 2010/07/22 | 278 | 279 | 278 | 279 | +2 | +0.7% | 18,000 |
| 2010/07/21 | 279 | 280 | 277 | 277 | -1 | -0.4% | 42,000 |
| 2010/07/20 | 278 | 281 | 278 | 278 | ±0 | ±0% | 76,000 |
| 2010/07/16 | 279 | 279 | 278 | 278 | -2 | -0.7% | 13,000 |
| 2010/07/15 | 279 | 280 | 278 | 280 | ±0 | ±0% | 14,000 |
| 2010/07/14 | 280 | 280 | 279 | 280 | +1 | +0.4% | 9,000 |
| 2010/07/13 | 279 | 280 | 279 | 279 | ±0 | ±0% | 22,000 |
| 2010/07/12 | 280 | 280 | 278 | 279 | +1 | +0.4% | 43,000 |
| 2010/07/09 | 279 | 280 | 278 | 278 | -1 | -0.4% | 11,000 |
| 2010/07/08 | 279 | 280 | 279 | 279 | ±0 | ±0% | 13,000 |
| 2010/07/07 | 279 | 279 | 278 | 279 | ±0 | ±0% | 15,000 |
| 2010/07/06 | 278 | 279 | 278 | 279 | +2 | +0.7% | 21,000 |
| 2010/07/05 | 277 | 278 | 276 | 277 | ±0 | ±0% | 16,000 |
| 2010/07/02 | 276 | 278 | 276 | 277 | +1 | +0.4% | 22,000 |
| 2010/07/01 | 277 | 278 | 276 | 276 | -1 | -0.4% | 15,000 |
| 2010/06/30 | 276 | 277 | 276 | 277 | +1 | +0.4% | 37,000 |
| 2010/06/29 | 276 | 277 | 276 | 276 | ±0 | ±0% | 14,000 |
| 2010/06/28 | 277 | 279 | 276 | 276 | -1 | -0.4% | 49,000 |
| 2010/06/25 | 278 | 278 | 277 | 277 | ±0 | ±0% | 23,000 |
| 2010/06/24 | 276 | 278 | 276 | 277 | +1 | +0.4% | 9,000 |
| 2010/06/23 | 278 | 278 | 276 | 276 | -1 | -0.4% | 23,000 |
| 2010/06/22 | 279 | 279 | 277 | 277 | -2 | -0.7% | 16,000 |
| 2010/06/21 | 278 | 279 | 277 | 279 | +2 | +0.7% | 26,000 |
| 2010/06/18 | 277 | 278 | 275 | 277 | ±0 | ±0% | 108,000 |
| 2010/06/17 | 279 | 279 | 277 | 277 | -1 | -0.4% | 27,000 |
| 2010/06/16 | 279 | 280 | 278 | 278 | ±0 | ±0% | 41,000 |
| 2010/06/15 | 279 | 279 | 278 | 278 | -1 | -0.4% | 36,000 |
| 2010/06/14 | 279 | 279 | 279 | 279 | +1 | +0.4% | 12,000 |
| 2010/06/11 | 279 | 279 | 277 | 278 | -1 | -0.4% | 56,000 |
| 2010/06/10 | 277 | 279 | 277 | 279 | ±0 | ±0% | 14,000 |
| 2010/06/09 | 277 | 279 | 277 | 279 | +1 | +0.4% | 25,000 |
3601～
3650
件表示中 / 4492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 | 70,100円 | +5.6% | +15.8% | 3.42% | 11.69倍 | 1.49倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| ＶＲＡＩＮ | 225,800円 | +50.0% | +49.6% | 0.00% | 38.69倍 | 16.05倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 豆蔵デジ | 140,400円 | +10.1% | +12.6% | 4.24% | 16.50倍 | 8.68倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ＥＬＥＭＥＮＴＳ | 91,300円 | +46.6% | - | 0.00% | - | 10.63倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| サンアスタリスク | 56,900円 | +13.1% | +10.4% | 0.00% | 16.54倍 | 2.07倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
