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 |
|---|---|---|---|---|---|---|---|
| 2009/10/07 | 281 | 281 | 274 | 277 | -3 | -1.1% | 41,000 |
| 2009/10/06 | 282 | 282 | 278 | 280 | -1 | -0.4% | 26,000 |
| 2009/10/05 | 283 | 283 | 280 | 281 | +1 | +0.4% | 21,000 |
| 2009/10/02 | 279 | 281 | 279 | 280 | -2 | -0.7% | 39,000 |
| 2009/10/01 | 283 | 283 | 280 | 282 | -1 | -0.4% | 34,000 |
| 2009/09/30 | 281 | 283 | 280 | 283 | +1 | +0.4% | 21,000 |
| 2009/09/29 | 283 | 283 | 281 | 282 | ±0 | ±0% | 27,000 |
| 2009/09/28 | 283 | 283 | 279 | 282 | -1 | -0.4% | 34,000 |
| 2009/09/25 | 287 | 287 | 275 | 283 | -8 | -2.7% | 63,000 |
| 2009/09/24 | 293 | 294 | 290 | 291 | -2 | -0.7% | 205,000 |
| 2009/09/18 | 292 | 293 | 290 | 293 | ±0 | ±0% | 76,000 |
| 2009/09/17 | 294 | 294 | 291 | 293 | +2 | +0.7% | 43,000 |
| 2009/09/16 | 290 | 294 | 290 | 291 | +3 | +1% | 82,000 |
| 2009/09/15 | 285 | 288 | 285 | 288 | +2 | +0.7% | 54,000 |
| 2009/09/14 | 285 | 286 | 285 | 286 | +2 | +0.7% | 47,000 |
| 2009/09/11 | 284 | 285 | 283 | 284 | +1 | +0.4% | 37,000 |
| 2009/09/10 | 282 | 284 | 282 | 283 | +1 | +0.4% | 41,000 |
| 2009/09/09 | 284 | 284 | 282 | 282 | -1 | -0.4% | 26,000 |
| 2009/09/08 | 283 | 284 | 283 | 283 | -1 | -0.4% | 23,000 |
| 2009/09/07 | 284 | 285 | 283 | 284 | ±0 | ±0% | 32,000 |
| 2009/09/04 | 283 | 285 | 282 | 284 | ±0 | ±0% | 38,000 |
| 2009/09/03 | 283 | 285 | 283 | 284 | +1 | +0.4% | 33,000 |
| 2009/09/02 | 283 | 285 | 282 | 283 | -1 | -0.4% | 27,000 |
| 2009/09/01 | 282 | 284 | 282 | 284 | +2 | +0.7% | 22,000 |
| 2009/08/31 | 284 | 285 | 282 | 282 | -2 | -0.7% | 51,000 |
| 2009/08/28 | 283 | 284 | 283 | 284 | -1 | -0.4% | 36,000 |
| 2009/08/27 | 284 | 285 | 283 | 285 | ±0 | ±0% | 30,000 |
| 2009/08/26 | 284 | 285 | 283 | 285 | +1 | +0.4% | 41,000 |
| 2009/08/25 | 286 | 287 | 284 | 284 | -2 | -0.7% | 39,000 |
| 2009/08/24 | 284 | 287 | 284 | 286 | +2 | +0.7% | 51,000 |
| 2009/08/21 | 284 | 285 | 284 | 284 | ±0 | ±0% | 19,000 |
| 2009/08/20 | 286 | 286 | 283 | 284 | -2 | -0.7% | 52,000 |
| 2009/08/19 | 288 | 288 | 285 | 286 | -1 | -0.3% | 27,000 |
| 2009/08/18 | 286 | 287 | 286 | 287 | +1 | +0.3% | 15,000 |
| 2009/08/17 | 288 | 288 | 286 | 286 | -3 | -1% | 22,000 |
| 2009/08/14 | 288 | 292 | 288 | 289 | +1 | +0.3% | 24,000 |
| 2009/08/13 | 289 | 289 | 287 | 288 | ±0 | ±0% | 28,000 |
| 2009/08/12 | 289 | 290 | 288 | 288 | -2 | -0.7% | 47,000 |
| 2009/08/11 | 293 | 293 | 288 | 290 | -3 | -1% | 24,000 |
| 2009/08/10 | 291 | 294 | 289 | 293 | +2 | +0.7% | 21,000 |
| 2009/08/07 | 289 | 291 | 289 | 291 | +2 | +0.7% | 13,000 |
| 2009/08/06 | 289 | 289 | 287 | 289 | -3 | -1% | 18,000 |
| 2009/08/05 | 287 | 292 | 287 | 292 | +3 | +1% | 42,000 |
| 2009/08/04 | 286 | 289 | 286 | 289 | ±0 | ±0% | 45,000 |
| 2009/08/03 | 289 | 291 | 284 | 289 | -2 | -0.7% | 37,000 |
| 2009/07/31 | 291 | 291 | 287 | 291 | ±0 | ±0% | 14,000 |
| 2009/07/30 | 286 | 291 | 286 | 291 | +3 | +1% | 16,000 |
| 2009/07/29 | 289 | 289 | 287 | 288 | -3 | -1% | 10,000 |
| 2009/07/28 | 293 | 293 | 288 | 291 | -2 | -0.7% | 17,000 |
| 2009/07/27 | 290 | 293 | 290 | 293 | +1 | +0.3% | 12,000 |
3851～
3900
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
