アセンテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,650 | 1,715 | 1,615 | 1,700 | +205 | +13.7% | 95,200 |
| 2018/12/18 | 1,585 | 1,600 | 1,495 | 1,495 | -145 | -8.8% | 64,600 |
| 2018/12/17 | 1,655 | 1,690 | 1,612.5 | 1,640 | -5 | -0.3% | 13,400 |
| 2018/12/14 | 1,805 | 1,805 | 1,645 | 1,645 | -150 | -8.4% | 49,600 |
| 2018/12/13 | 1,815 | 1,855 | 1,722.5 | 1,795 | +20 | +1.1% | 100,200 |
| 2018/12/12 | 1,672.5 | 1,775 | 1,662.5 | 1,775 | +105 | +6.3% | 35,600 |
| 2018/12/11 | 1,717.5 | 1,717.5 | 1,637.5 | 1,670 | -57.5 | -3.3% | 24,000 |
| 2018/12/10 | 1,777.5 | 1,777.5 | 1,672.5 | 1,727.5 | -15 | -0.9% | 25,200 |
| 2018/12/07 | 1,722.5 | 1,762.5 | 1,717.5 | 1,742.5 | +35 | +2% | 14,200 |
| 2018/12/06 | 1,770 | 1,797.5 | 1,705 | 1,707.5 | -67.5 | -3.8% | 28,000 |
| 2018/12/05 | 1,747.5 | 1,790 | 1,742.5 | 1,775 | -7.5 | -0.4% | 30,600 |
| 2018/12/04 | 1,802.5 | 1,840 | 1,755 | 1,782.5 | -7.5 | -0.4% | 42,000 |
| 2018/12/03 | 1,765 | 1,805 | 1,747.5 | 1,790 | +37.5 | +2.1% | 27,200 |
| 2018/11/30 | 1,625 | 1,772.5 | 1,612.5 | 1,752.5 | +137.5 | +8.5% | 59,400 |
| 2018/11/29 | 1,662.5 | 1,665 | 1,615 | 1,615 | -12.5 | -0.8% | 28,400 |
| 2018/11/28 | 1,622.5 | 1,637.5 | 1,612.5 | 1,627.5 | +17.5 | +1.1% | 13,200 |
| 2018/11/27 | 1,620 | 1,642.5 | 1,597.5 | 1,610 | +20 | +1.3% | 11,600 |
| 2018/11/26 | 1,600 | 1,615 | 1,587.5 | 1,590 | -2.5 | -0.2% | 8,200 |
| 2018/11/22 | 1,605 | 1,612.5 | 1,575 | 1,592.5 | +20 | +1.3% | 5,000 |
| 2018/11/21 | 1,557.5 | 1,600 | 1,555 | 1,572.5 | -30 | -1.9% | 16,200 |
| 2018/11/20 | 1,647.5 | 1,647.5 | 1,602.5 | 1,602.5 | -60 | -3.6% | 16,200 |
| 2018/11/19 | 1,615 | 1,662.5 | 1,615 | 1,662.5 | +32.5 | +2% | 7,800 |
| 2018/11/16 | 1,602.5 | 1,672.5 | 1,592.5 | 1,630 | +45 | +2.8% | 45,400 |
| 2018/11/15 | 1,625 | 1,675 | 1,575 | 1,585 | -70 | -4.2% | 23,400 |
| 2018/11/14 | 1,690 | 1,707.5 | 1,635 | 1,655 | -57.5 | -3.4% | 19,200 |
| 2018/11/13 | 1,672.5 | 1,717.5 | 1,672.5 | 1,712.5 | -32.5 | -1.9% | 18,800 |
| 2018/11/12 | 1,792.5 | 1,825 | 1,730 | 1,745 | -82.5 | -4.5% | 17,800 |
| 2018/11/09 | 1,757.5 | 1,860 | 1,757.5 | 1,827.5 | +50 | +2.8% | 27,200 |
| 2018/11/08 | 1,787.5 | 1,795 | 1,742.5 | 1,777.5 | +25 | +1.4% | 24,800 |
| 2018/11/07 | 1,762.5 | 1,767.5 | 1,695 | 1,752.5 | +22.5 | +1.3% | 23,600 |
| 2018/11/06 | 1,730 | 1,750 | 1,687.5 | 1,730 | -10 | -0.6% | 25,400 |
| 2018/11/05 | 1,745 | 1,792.5 | 1,710 | 1,740 | -22.5 | -1.3% | 29,400 |
| 2018/11/02 | 1,700 | 1,792.5 | 1,697.5 | 1,762.5 | +97.5 | +5.9% | 46,400 |
| 2018/11/01 | 1,627.5 | 1,687.5 | 1,582.5 | 1,665 | +47.5 | +2.9% | 44,400 |
| 2018/10/31 | 1,600 | 1,642.5 | 1,580 | 1,617.5 | +47.5 | +3% | 23,000 |
| 2018/10/30 | 1,522.5 | 1,587.5 | 1,496.5 | 1,570 | +12.5 | +0.8% | 28,600 |
| 2018/10/29 | 1,667.5 | 1,682.5 | 1,540 | 1,557.5 | -50 | -3.1% | 35,000 |
| 2018/10/26 | 1,750 | 1,750 | 1,602.5 | 1,607.5 | -120 | -6.9% | 81,400 |
| 2018/10/25 | 1,760 | 1,795 | 1,700 | 1,727.5 | -122.5 | -6.6% | 50,200 |
| 2018/10/24 | 1,835 | 1,850 | 1,782.5 | 1,850 | +50 | +2.8% | 30,600 |
| 2018/10/23 | 1,800 | 1,820 | 1,762.5 | 1,800 | +40 | +2.3% | 40,000 |
| 2018/10/22 | 1,775 | 1,790 | 1,720 | 1,760 | +30 | +1.7% | 38,800 |
| 2018/10/19 | 1,657.5 | 1,770 | 1,630 | 1,730 | +72.5 | +4.4% | 36,000 |
| 2018/10/18 | 1,695 | 1,735 | 1,650 | 1,657.5 | -20 | -1.2% | 21,600 |
| 2018/10/17 | 1,692.5 | 1,695 | 1,667.5 | 1,677.5 | +37.5 | +2.3% | 18,400 |
| 2018/10/16 | 1,622.5 | 1,650 | 1,617.5 | 1,640 | +10 | +0.6% | 19,000 |
| 2018/10/15 | 1,687.5 | 1,687.5 | 1,607.5 | 1,630 | -57.5 | -3.4% | 23,400 |
| 2018/10/12 | 1,632.5 | 1,695 | 1,625 | 1,687.5 | +40 | +2.4% | 31,000 |
| 2018/10/11 | 1,610 | 1,677.5 | 1,605 | 1,647.5 | -102.5 | -5.9% | 79,200 |
| 2018/10/10 | 1,772.5 | 1,772.5 | 1,715 | 1,750 | +27.5 | +1.6% | 17,600 |
1551～
1600
件表示中 / 1958件
類似銘柄と比較する
現在ご覧いただいている「アセンテック」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 |
|---|---|---|---|---|---|---|---|---|
| アセンテック | 122,100円 | +16.6% | +42.0% | 1.64% | 14.69倍 | 4.17倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 尾家産業 | 197,500円 | +6.6% | +7.5% | 4.56% | 6.74倍 | 1.21倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| サトー商会 | 197,900円 | +3.8% | +1.7% | 2.27% | 13.26倍 | 0.64倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ニチモウ | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27倍 | 0.57倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ＯＵＧ ＨＤ | 310,000円 | +2.0% | +27.8% | 3.10% | 4.18倍 | 0.52倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
市場注目の銘柄
チャート関連のコラム
