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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/11/30 | 2,037.5 | 2,040 | 1,957.5 | 2,017.5 | -17.5 | -0.9% | 77,000 |
| 2017/11/29 | 1,977.5 | 2,037.5 | 1,955 | 2,035 | +77.5 | +4% | 115,400 |
| 2017/11/28 | 1,975 | 1,977.5 | 1,942.5 | 1,957.5 | -45 | -2.2% | 77,600 |
| 2017/11/27 | 1,975 | 2,052.5 | 1,970 | 2,002.5 | +52.5 | +2.7% | 153,400 |
| 2017/11/24 | 1,965 | 1,980 | 1,935 | 1,950 | -40 | -2% | 94,200 |
| 2017/11/22 | 2,057.5 | 2,092.5 | 1,975 | 1,990 | -55 | -2.7% | 123,000 |
| 2017/11/21 | 1,980 | 2,047.5 | 1,960 | 2,045 | +90 | +4.6% | 127,200 |
| 2017/11/20 | 1,935 | 1,972.5 | 1,907.5 | 1,955 | +55 | +2.9% | 63,000 |
| 2017/11/17 | 1,880 | 1,937.5 | 1,857.5 | 1,900 | +50 | +2.7% | 39,400 |
| 2017/11/16 | 1,802.5 | 1,880 | 1,800 | 1,850 | +25 | +1.4% | 62,400 |
| 2017/11/15 | 1,877.5 | 1,895 | 1,815 | 1,825 | -87.5 | -4.6% | 166,600 |
| 2017/11/14 | 1,947.5 | 1,967.5 | 1,912.5 | 1,912.5 | -27.5 | -1.4% | 49,400 |
| 2017/11/13 | 1,925 | 1,952.5 | 1,900 | 1,940 | +22.5 | +1.2% | 49,200 |
| 2017/11/10 | 1,915 | 1,965 | 1,907.5 | 1,917.5 | -37.5 | -1.9% | 55,800 |
| 2017/11/09 | 1,962.5 | 1,980 | 1,905 | 1,955 | -7.5 | -0.4% | 81,400 |
| 2017/11/08 | 1,930 | 2,015 | 1,920 | 1,962.5 | +50 | +2.6% | 114,000 |
| 2017/11/07 | 1,907.5 | 1,952.5 | 1,907.5 | 1,912.5 | -2.5 | -0.1% | 49,400 |
1851～
1900
件表示中 / 2031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 | 168,600円 | +16.6% | +42.0% | 1.19% | 20.29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 |
| ユアサフナ | 510,000円 | +1.6% | +2.7% | 2.35% | 10.23倍 | 0.58倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日電計 | 205,300円 | +2.3% | -4.9% | 4.38% | 7.72倍 | 0.77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 |
| ＳＰＫ | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34倍 | 0.87倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
