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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,977.5 | 2,000 | 1,880 | 1,887.5 | -120 | -6% | 60,400 |
| 2018/07/25 | 2,042.5 | 2,060 | 1,990 | 2,007.5 | -12.5 | -0.6% | 43,000 |
| 2018/07/24 | 1,935 | 2,037.5 | 1,925 | 2,020 | +102.5 | +5.3% | 73,000 |
| 2018/07/23 | 1,977.5 | 1,977.5 | 1,902.5 | 1,917.5 | -25 | -1.3% | 31,800 |
| 2018/07/20 | 1,900 | 1,982.5 | 1,895 | 1,942.5 | +25 | +1.3% | 75,000 |
| 2018/07/19 | 1,907.5 | 1,930 | 1,890 | 1,917.5 | +32.5 | +1.7% | 49,200 |
| 2018/07/18 | 1,825 | 1,897.5 | 1,785 | 1,885 | +52.5 | +2.9% | 120,400 |
| 2018/07/17 | 1,995 | 1,997.5 | 1,825 | 1,832.5 | -142.5 | -7.2% | 181,400 |
| 2018/07/13 | 2,082.5 | 2,097.5 | 1,907.5 | 1,975 | -117.5 | -5.6% | 137,600 |
| 2018/07/12 | 2,042.5 | 2,107.5 | 2,030 | 2,092.5 | +50 | +2.4% | 134,200 |
| 2018/07/11 | 1,970 | 2,050 | 1,937.5 | 2,042.5 | +60 | +3% | 136,400 |
| 2018/07/10 | 1,945 | 1,990 | 1,940 | 1,982.5 | +37.5 | +1.9% | 111,200 |
| 2018/07/09 | 1,945 | 1,965 | 1,912.5 | 1,945 | +55 | +2.9% | 118,000 |
| 2018/07/06 | 1,862.5 | 1,905 | 1,835 | 1,890 | +62.5 | +3.4% | 85,800 |
| 2018/07/05 | 1,895 | 1,930 | 1,810 | 1,827.5 | -72.5 | -3.8% | 97,400 |
| 2018/07/04 | 1,845 | 1,925 | 1,790 | 1,900 | +52.5 | +2.8% | 121,200 |
| 2018/07/03 | 1,825 | 1,862.5 | 1,755 | 1,847.5 | +52.5 | +2.9% | 102,000 |
| 2018/07/02 | 1,815 | 1,870 | 1,760 | 1,795 | -15 | -0.8% | 126,600 |
| 2018/06/29 | 1,800 | 1,825 | 1,760 | 1,810 | +27.5 | +1.5% | 125,200 |
| 2018/06/28 | 1,720 | 1,782.5 | 1,712.5 | 1,782.5 | +75 | +4.4% | 217,800 |
| 2018/06/27 | 1,695 | 1,717.5 | 1,665 | 1,707.5 | +37.5 | +2.2% | 104,000 |
| 2018/06/26 | 1,570 | 1,680 | 1,562.5 | 1,670 | +67.5 | +4.2% | 93,200 |
| 2018/06/25 | 1,660 | 1,675 | 1,587.5 | 1,602.5 | -40 | -2.4% | 58,800 |
| 2018/06/22 | 1,582.5 | 1,652.5 | 1,567.5 | 1,642.5 | +42.5 | +2.7% | 92,000 |
| 2018/06/21 | 1,607.5 | 1,632.5 | 1,582.5 | 1,600 | +27.5 | +1.7% | 84,000 |
| 2018/06/20 | 1,567.5 | 1,600 | 1,505 | 1,572.5 | +17.5 | +1.1% | 123,600 |
| 2018/06/19 | 1,635 | 1,642.5 | 1,525 | 1,555 | -102.5 | -6.2% | 112,600 |
| 2018/06/18 | 1,702.5 | 1,702.5 | 1,615 | 1,657.5 | -20 | -1.2% | 89,200 |
| 2018/06/15 | 1,645 | 1,690 | 1,595 | 1,677.5 | +42.5 | +2.6% | 91,000 |
| 2018/06/14 | 1,550 | 1,660 | 1,512.5 | 1,635 | +87.5 | +5.7% | 167,200 |
| 2018/06/13 | 1,650 | 1,650 | 1,532.5 | 1,547.5 | +37.5 | +2.5% | 351,600 |
| 2018/06/12 | 1,500 | 1,510 | 1,456.5 | 1,510 | +22 | +1.5% | 165,600 |
| 2018/06/11 | 1,450 | 1,495.5 | 1,441.5 | 1,488 | +55.5 | +3.9% | 139,600 |
| 2018/06/08 | 1,389 | 1,432.5 | 1,365.5 | 1,432.5 | +67 | +4.9% | 101,000 |
| 2018/06/07 | 1,353 | 1,389 | 1,337.5 | 1,365.5 | +15.5 | +1.1% | 28,200 |
| 2018/06/06 | 1,355.5 | 1,355.5 | 1,330 | 1,350 | -10 | -0.7% | 15,400 |
| 2018/06/05 | 1,357 | 1,375 | 1,336.5 | 1,360 | +8 | +0.6% | 37,600 |
| 2018/06/04 | 1,384.5 | 1,385 | 1,340.5 | 1,352 | -18.5 | -1.3% | 48,600 |
| 2018/06/01 | 1,385 | 1,385 | 1,361.5 | 1,370.5 | +10.5 | +0.8% | 29,800 |
| 2018/05/31 | 1,354.5 | 1,372.5 | 1,350 | 1,360 | +19.5 | +1.5% | 57,600 |
| 2018/05/30 | 1,282.5 | 1,345 | 1,276 | 1,340.5 | +33 | +2.5% | 42,800 |
| 2018/05/29 | 1,320 | 1,337.5 | 1,307.5 | 1,307.5 | -11 | -0.8% | 29,400 |
| 2018/05/28 | 1,323.5 | 1,323.5 | 1,315 | 1,318.5 | +19.5 | +1.5% | 15,400 |
| 2018/05/25 | 1,297.5 | 1,314 | 1,287.5 | 1,299 | +1 | +0.1% | 17,400 |
| 2018/05/24 | 1,327.5 | 1,327.5 | 1,295 | 1,298 | -29.5 | -2.2% | 21,200 |
| 2018/05/23 | 1,344 | 1,350 | 1,290 | 1,327.5 | +7 | +0.5% | 31,400 |
| 2018/05/22 | 1,350 | 1,355 | 1,296 | 1,320.5 | -17 | -1.3% | 46,400 |
| 2018/05/21 | 1,250.5 | 1,349.5 | 1,250.5 | 1,337.5 | +99 | +8% | 61,000 |
| 2018/05/18 | 1,240 | 1,255 | 1,233 | 1,238.5 | +1.5 | +0.1% | 22,600 |
| 2018/05/17 | 1,245.5 | 1,259.5 | 1,227.5 | 1,237 | -15 | -1.2% | 18,400 |
1651～
1700
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
