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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 1,320.5 | 1,349.5 | 1,287.5 | 1,327.5 | +13.5 | +1% | 48,400 |
| 2018/02/14 | 1,347.5 | 1,362 | 1,275 | 1,314 | -31 | -2.3% | 62,000 |
| 2018/02/13 | 1,425 | 1,448 | 1,343 | 1,345 | -44 | -3.2% | 44,800 |
| 2018/02/09 | 1,321 | 1,394 | 1,314 | 1,389 | -57 | -3.9% | 74,800 |
| 2018/02/08 | 1,412.5 | 1,475 | 1,412.5 | 1,446 | +51 | +3.7% | 56,800 |
| 2018/02/07 | 1,480 | 1,497.5 | 1,395 | 1,395 | +15 | +1.1% | 111,000 |
| 2018/02/06 | 1,410 | 1,498.5 | 1,310 | 1,380 | -280 | -16.9% | 350,800 |
| 2018/02/05 | 1,665 | 1,695 | 1,657.5 | 1,660 | -70 | -4% | 53,600 |
| 2018/02/02 | 1,722.5 | 1,755 | 1,700 | 1,730 | ±0 | ±0% | 46,200 |
| 2018/02/01 | 1,725 | 1,745 | 1,712.5 | 1,730 | +25 | +1.5% | 36,000 |
| 2018/01/31 | 1,700 | 1,737.5 | 1,700 | 1,705 | -20 | -1.2% | 25,800 |
| 2018/01/30 | 1,735 | 1,800 | 1,715 | 1,725 | -15 | -0.9% | 61,600 |
| 2018/01/29 | 1,762.5 | 1,800 | 1,725 | 1,740 | -27.5 | -1.6% | 53,400 |
| 2018/01/26 | 1,805 | 1,805 | 1,760 | 1,767.5 | -22.5 | -1.3% | 45,800 |
| 2018/01/25 | 1,810 | 1,812.5 | 1,790 | 1,790 | -2.5 | -0.1% | 44,600 |
| 2018/01/24 | 1,742.5 | 1,812.5 | 1,717.5 | 1,792.5 | +22.5 | +1.3% | 126,000 |
| 2018/01/23 | 1,855 | 1,862.5 | 1,767.5 | 1,770 | +70 | +4.1% | 278,400 |
| 2018/01/22 | 1,675 | 1,715 | 1,660 | 1,700 | +10 | +0.6% | 42,600 |
| 2018/01/19 | 1,655 | 1,705 | 1,652.5 | 1,690 | +10 | +0.6% | 57,800 |
| 2018/01/18 | 1,727.5 | 1,747.5 | 1,680 | 1,680 | -50 | -2.9% | 67,600 |
| 2018/01/17 | 1,765 | 1,787.5 | 1,725 | 1,730 | -37.5 | -2.1% | 61,600 |
| 2018/01/16 | 1,792.5 | 1,800 | 1,750 | 1,767.5 | -32.5 | -1.8% | 73,600 |
| 2018/01/15 | 1,800 | 1,810 | 1,785 | 1,800 | +17.5 | +1% | 46,200 |
| 2018/01/12 | 1,785 | 1,817.5 | 1,775 | 1,782.5 | -12.5 | -0.7% | 81,400 |
| 2018/01/11 | 1,712.5 | 1,840 | 1,702.5 | 1,795 | +70 | +4.1% | 175,400 |
| 2018/01/10 | 1,682.5 | 1,740 | 1,675 | 1,725 | +42.5 | +2.5% | 83,800 |
| 2018/01/09 | 1,662.5 | 1,692.5 | 1,645 | 1,682.5 | +42.5 | +2.6% | 69,000 |
| 2018/01/05 | 1,645 | 1,665 | 1,620 | 1,640 | -10 | -0.6% | 67,600 |
| 2018/01/04 | 1,615 | 1,657.5 | 1,592.5 | 1,650 | +57.5 | +3.6% | 92,200 |
| 2017/12/29 | 1,592.5 | 1,617.5 | 1,590 | 1,592.5 | +2.5 | +0.2% | 36,000 |
| 2017/12/28 | 1,635 | 1,637.5 | 1,587.5 | 1,590 | -32.5 | -2% | 66,200 |
| 2017/12/27 | 1,577.5 | 1,625 | 1,575 | 1,622.5 | +47.5 | +3% | 75,400 |
| 2017/12/26 | 1,587.5 | 1,602.5 | 1,562.5 | 1,575 | -5 | -0.3% | 140,400 |
| 2017/12/25 | 1,625 | 1,635 | 1,577.5 | 1,580 | -60 | -3.7% | 122,800 |
| 2017/12/22 | 1,632.5 | 1,647.5 | 1,615 | 1,640 | +35 | +2.2% | 84,200 |
| 2017/12/21 | 1,625 | 1,645 | 1,597.5 | 1,605 | +7.5 | +0.5% | 80,000 |
| 2017/12/20 | 1,642.5 | 1,665 | 1,597.5 | 1,597.5 | -42.5 | -2.6% | 113,000 |
| 2017/12/19 | 1,692.5 | 1,692.5 | 1,640 | 1,640 | -52.5 | -3.1% | 132,200 |
| 2017/12/18 | 1,692.5 | 1,717.5 | 1,677.5 | 1,692.5 | -30 | -1.7% | 115,400 |
| 2017/12/15 | 1,775 | 1,780 | 1,702.5 | 1,722.5 | -37.5 | -2.1% | 134,000 |
| 2017/12/14 | 1,787.5 | 1,807.5 | 1,732.5 | 1,760 | ±0 | ±0% | 166,200 |
| 2017/12/13 | 1,715 | 1,867.5 | 1,645 | 1,760 | -235 | -11.8% | 934,800 |
| 2017/12/12 | 2,035 | 2,055 | 1,967.5 | 1,995 | -40 | -2% | 142,800 |
| 2017/12/11 | 1,997.5 | 2,047.5 | 1,982.5 | 2,035 | +72.5 | +3.7% | 87,000 |
| 2017/12/08 | 1,955 | 1,977.5 | 1,932.5 | 1,962.5 | +12.5 | +0.6% | 40,600 |
| 2017/12/07 | 1,947.5 | 1,970 | 1,930 | 1,950 | +25 | +1.3% | 35,800 |
| 2017/12/06 | 1,952.5 | 1,985 | 1,907.5 | 1,925 | -37.5 | -1.9% | 61,200 |
| 2017/12/05 | 1,957.5 | 1,975 | 1,905 | 1,962.5 | -12.5 | -0.6% | 111,600 |
| 2017/12/04 | 2,017.5 | 2,055 | 1,975 | 1,975 | -42.5 | -2.1% | 63,600 |
| 2017/12/01 | 2,002.5 | 2,062.5 | 2,002.5 | 2,017.5 | ±0 | ±0% | 62,600 |
1801～
1850
件表示中 / 1998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 | 168,100円 | +16.6% | +42.0% | 0.00% | 20.22倍 | 5.75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 |
| 日電計 | 216,300円 | +2.3% | -4.9% | 4.16% | 8.14倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ソーダニッカ | 108,600円 | +8.2% | +7.8% | 3.68% | 10.75倍 | 0.85倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 明治電機 | 187,500円 | +4.9% | +11.0% | 4.69% | 8.53倍 | 0.70倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 日邦産 | 258,200円 | +1.4% | -7.4% | 3.02% | 16.64倍 | 1.41倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
