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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 2010/06/08 | 278 | 279 | 277 | 278 | ±0 | ±0% | 26,000 |
| 2010/06/07 | 278 | 278 | 278 | 278 | -1 | -0.4% | 18,000 |
| 2010/06/04 | 279 | 281 | 278 | 279 | ±0 | ±0% | 56,000 |
| 2010/06/03 | 282 | 282 | 278 | 279 | -3 | -1.1% | 32,000 |
| 2010/06/02 | 281 | 282 | 280 | 282 | +1 | +0.4% | 8,000 |
| 2010/06/01 | 282 | 282 | 280 | 281 | +1 | +0.4% | 12,000 |
| 2010/05/31 | 279 | 280 | 279 | 280 | +2 | +0.7% | 15,000 |
| 2010/05/28 | 280 | 280 | 278 | 278 | -1 | -0.4% | 53,000 |
| 2010/05/27 | 279 | 279 | 278 | 279 | +1 | +0.4% | 70,000 |
| 2010/05/26 | 279 | 280 | 278 | 278 | ±0 | ±0% | 28,000 |
| 2010/05/25 | 279 | 280 | 278 | 278 | -1 | -0.4% | 49,000 |
3651～
3700
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
