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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 280 | 281 | 279 | 279 | ±0 | ±0% | 40,000 |
| 2010/05/21 | 279 | 282 | 278 | 279 | -2 | -0.7% | 74,000 |
| 2010/05/20 | 279 | 282 | 279 | 281 | -2 | -0.7% | 21,000 |
| 2010/05/19 | 280 | 283 | 278 | 283 | +2 | +0.7% | 46,000 |
| 2010/05/18 | 281 | 281 | 280 | 281 | -1 | -0.4% | 36,000 |
| 2010/05/17 | 283 | 284 | 280 | 282 | ±0 | ±0% | 25,000 |
| 2010/05/14 | 283 | 283 | 281 | 282 | -2 | -0.7% | 31,000 |
| 2010/05/13 | 285 | 285 | 282 | 284 | ±0 | ±0% | 36,000 |
| 2010/05/12 | 280 | 284 | 280 | 284 | +4 | +1.4% | 37,000 |
| 2010/05/11 | 282 | 282 | 278 | 280 | +1 | +0.4% | 30,000 |
| 2010/05/10 | 278 | 280 | 278 | 279 | +1 | +0.4% | 17,000 |
| 2010/05/07 | 278 | 282 | 276 | 278 | -5 | -1.8% | 54,000 |
| 2010/05/06 | 285 | 285 | 282 | 283 | -3 | -1% | 52,000 |
| 2010/04/30 | 287 | 288 | 286 | 286 | ±0 | ±0% | 18,000 |
| 2010/04/28 | 286 | 287 | 286 | 286 | -3 | -1% | 23,000 |
| 2010/04/27 | 290 | 290 | 288 | 289 | +1 | +0.3% | 19,000 |
| 2010/04/26 | 289 | 290 | 288 | 288 | ±0 | ±0% | 36,000 |
| 2010/04/23 | 289 | 289 | 288 | 288 | -1 | -0.3% | 13,000 |
| 2010/04/22 | 287 | 289 | 286 | 289 | +2 | +0.7% | 19,000 |
| 2010/04/21 | 289 | 289 | 287 | 287 | ±0 | ±0% | 16,000 |
| 2010/04/20 | 286 | 289 | 286 | 287 | +2 | +0.7% | 25,000 |
| 2010/04/19 | 285 | 287 | 285 | 285 | -3 | -1% | 16,000 |
| 2010/04/16 | 289 | 289 | 286 | 288 | -1 | -0.3% | 17,000 |
| 2010/04/15 | 284 | 289 | 284 | 289 | +5 | +1.8% | 101,000 |
| 2010/04/14 | 285 | 286 | 284 | 284 | ±0 | ±0% | 21,000 |
| 2010/04/13 | 286 | 286 | 284 | 284 | -2 | -0.7% | 20,000 |
| 2010/04/12 | 285 | 286 | 284 | 286 | +3 | +1.1% | 64,000 |
| 2010/04/09 | 285 | 285 | 283 | 283 | -2 | -0.7% | 47,000 |
| 2010/04/08 | 284 | 286 | 284 | 285 | ±0 | ±0% | 15,000 |
| 2010/04/07 | 285 | 286 | 284 | 285 | ±0 | ±0% | 17,000 |
| 2010/04/06 | 287 | 287 | 284 | 285 | +2 | +0.7% | 20,000 |
| 2010/04/05 | 285 | 286 | 283 | 283 | -3 | -1% | 80,000 |
| 2010/04/02 | 287 | 287 | 284 | 286 | -1 | -0.3% | 20,000 |
| 2010/04/01 | 287 | 287 | 285 | 287 | ±0 | ±0% | 40,000 |
| 2010/03/31 | 289 | 290 | 286 | 287 | -1 | -0.3% | 28,000 |
| 2010/03/30 | 285 | 289 | 284 | 288 | +5 | +1.8% | 43,000 |
| 2010/03/29 | 281 | 285 | 281 | 283 | -11 | -3.7% | 73,000 |
| 2010/03/26 | 293 | 294 | 290 | 294 | +1 | +0.3% | 68,000 |
| 2010/03/25 | 292 | 294 | 290 | 293 | +2 | +0.7% | 64,000 |
| 2010/03/24 | 292 | 295 | 291 | 291 | ±0 | ±0% | 79,000 |
| 2010/03/23 | 291 | 292 | 289 | 291 | ±0 | ±0% | 57,000 |
| 2010/03/19 | 291 | 292 | 290 | 291 | ±0 | ±0% | 57,000 |
| 2010/03/18 | 294 | 294 | 290 | 291 | -3 | -1% | 77,000 |
| 2010/03/17 | 294 | 294 | 290 | 294 | +4 | +1.4% | 54,000 |
| 2010/03/16 | 290 | 293 | 289 | 290 | +1 | +0.3% | 64,000 |
| 2010/03/15 | 289 | 291 | 287 | 289 | ±0 | ±0% | 24,000 |
| 2010/03/12 | 290 | 291 | 289 | 289 | ±0 | ±0% | 50,000 |
| 2010/03/11 | 289 | 289 | 287 | 289 | +2 | +0.7% | 40,000 |
| 2010/03/10 | 287 | 288 | 286 | 287 | +1 | +0.3% | 15,000 |
| 2010/03/09 | 286 | 288 | 286 | 286 | ±0 | ±0% | 21,000 |
3701～
3750
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
