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 |
|---|---|---|---|---|---|---|---|
| 2010/03/08 | 286 | 287 | 285 | 286 | ±0 | ±0% | 45,000 |
| 2010/03/05 | 283 | 286 | 283 | 286 | +3 | +1.1% | 34,000 |
| 2010/03/04 | 284 | 285 | 283 | 283 | ±0 | ±0% | 16,000 |
| 2010/03/03 | 285 | 285 | 282 | 283 | -2 | -0.7% | 24,000 |
| 2010/03/02 | 285 | 285 | 284 | 285 | ±0 | ±0% | 16,000 |
| 2010/03/01 | 283 | 285 | 283 | 285 | +4 | +1.4% | 22,000 |
| 2010/02/26 | 281 | 282 | 280 | 281 | ±0 | ±0% | 63,000 |
| 2010/02/25 | 283 | 283 | 281 | 281 | -1 | -0.4% | 31,000 |
| 2010/02/24 | 280 | 282 | 280 | 282 | +1 | +0.4% | 22,000 |
| 2010/02/23 | 280 | 282 | 280 | 281 | +1 | +0.4% | 12,000 |
| 2010/02/22 | 279 | 281 | 279 | 280 | +1 | +0.4% | 17,000 |
| 2010/02/19 | 280 | 282 | 278 | 279 | -1 | -0.4% | 39,000 |
| 2010/02/18 | 280 | 281 | 279 | 280 | ±0 | ±0% | 22,000 |
| 2010/02/17 | 279 | 281 | 279 | 280 | +2 | +0.7% | 17,000 |
| 2010/02/16 | 279 | 279 | 278 | 278 | -2 | -0.7% | 27,000 |
| 2010/02/15 | 280 | 280 | 278 | 280 | ±0 | ±0% | 12,000 |
| 2010/02/12 | 278 | 280 | 278 | 280 | +2 | +0.7% | 20,000 |
| 2010/02/10 | 278 | 280 | 278 | 278 | ±0 | ±0% | 12,000 |
| 2010/02/09 | 279 | 281 | 277 | 278 | -1 | -0.4% | 47,000 |
| 2010/02/08 | 278 | 281 | 278 | 279 | +1 | +0.4% | 29,000 |
| 2010/02/05 | 280 | 280 | 277 | 278 | -6 | -2.1% | 59,000 |
| 2010/02/04 | 280 | 286 | 280 | 284 | +4 | +1.4% | 48,000 |
| 2010/02/03 | 279 | 280 | 279 | 280 | +1 | +0.4% | 82,000 |
| 2010/02/02 | 277 | 279 | 276 | 279 | +2 | +0.7% | 31,000 |
| 2010/02/01 | 277 | 279 | 276 | 277 | ±0 | ±0% | 31,000 |
| 2010/01/29 | 276 | 278 | 275 | 277 | +2 | +0.7% | 40,000 |
| 2010/01/28 | 279 | 279 | 275 | 275 | -4 | -1.4% | 74,000 |
| 2010/01/27 | 276 | 279 | 276 | 279 | +3 | +1.1% | 24,000 |
| 2010/01/26 | 278 | 278 | 275 | 276 | -2 | -0.7% | 51,000 |
| 2010/01/25 | 275 | 278 | 275 | 278 | +3 | +1.1% | 32,000 |
| 2010/01/22 | 275 | 276 | 274 | 275 | ±0 | ±0% | 68,000 |
| 2010/01/21 | 279 | 279 | 275 | 275 | -4 | -1.4% | 234,000 |
| 2010/01/20 | 280 | 280 | 279 | 279 | -1 | -0.4% | 32,000 |
| 2010/01/19 | 277 | 280 | 277 | 280 | +3 | +1.1% | 74,000 |
| 2010/01/18 | 277 | 278 | 277 | 277 | +1 | +0.4% | 55,000 |
| 2010/01/15 | 277 | 279 | 275 | 276 | -1 | -0.4% | 83,000 |
| 2010/01/14 | 282 | 282 | 275 | 277 | -1 | -0.4% | 94,000 |
| 2010/01/13 | 281 | 281 | 278 | 278 | -3 | -1.1% | 49,000 |
| 2010/01/12 | 282 | 283 | 280 | 281 | ±0 | ±0% | 64,000 |
| 2010/01/08 | 283 | 283 | 280 | 281 | -2 | -0.7% | 40,000 |
| 2010/01/07 | 288 | 288 | 283 | 283 | -5 | -1.7% | 36,000 |
| 2010/01/06 | 289 | 289 | 286 | 288 | -1 | -0.3% | 24,000 |
| 2010/01/05 | 289 | 290 | 289 | 289 | ±0 | ±0% | 13,000 |
| 2010/01/04 | 292 | 292 | 287 | 289 | -1 | -0.3% | 19,000 |
| 2009/12/30 | 289 | 292 | 286 | 290 | +10 | +3.6% | 105,000 |
| 2009/12/29 | 281 | 281 | 279 | 280 | +2 | +0.7% | 8,000 |
| 2009/12/28 | 283 | 283 | 278 | 278 | -1 | -0.4% | 40,000 |
| 2009/12/25 | 278 | 279 | 277 | 279 | -2 | -0.7% | 37,000 |
| 2009/12/24 | 279 | 281 | 278 | 281 | +2 | +0.7% | 18,000 |
| 2009/12/22 | 282 | 282 | 279 | 279 | ±0 | ±0% | 17,000 |
3751～
3800
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
