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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 1,330 | 1,367.5 | 1,305 | 1,350 | -5 | -0.4% | 173,600 |
| 2017/07/18 | 1,420 | 1,422.5 | 1,342.5 | 1,355 | -62.5 | -4.4% | 194,400 |
| 2017/07/14 | 1,420 | 1,440 | 1,415 | 1,417.5 | -2.5 | -0.2% | 77,200 |
| 2017/07/13 | 1,437.5 | 1,452.5 | 1,417.5 | 1,420 | -15 | -1% | 66,800 |
| 2017/07/12 | 1,427.5 | 1,462.5 | 1,422.5 | 1,435 | +17.5 | +1.2% | 95,200 |
| 2017/07/11 | 1,427.5 | 1,432.5 | 1,415 | 1,417.5 | -20 | -1.4% | 103,200 |
| 2017/07/10 | 1,462.5 | 1,485 | 1,410 | 1,437.5 | -27.5 | -1.9% | 216,800 |
| 2017/07/07 | 1,475 | 1,480 | 1,460 | 1,465 | -22.5 | -1.5% | 56,800 |
| 2017/07/06 | 1,470 | 1,500 | 1,470 | 1,487.5 | +17.5 | +1.2% | 81,600 |
| 2017/07/05 | 1,487.5 | 1,487.5 | 1,455 | 1,470 | -22.5 | -1.5% | 138,000 |
| 2017/07/04 | 1,525 | 1,525 | 1,457.5 | 1,492.5 | -20 | -1.3% | 168,800 |
| 2017/07/03 | 1,500 | 1,522.5 | 1,485 | 1,512.5 | +15 | +1% | 66,400 |
| 2017/06/30 | 1,470 | 1,497.5 | 1,465 | 1,497.5 | -12.5 | -0.8% | 112,000 |
| 2017/06/29 | 1,537.5 | 1,547.5 | 1,490 | 1,510 | -15 | -1% | 134,400 |
| 2017/06/28 | 1,592.5 | 1,607.5 | 1,525 | 1,525 | -92.5 | -5.7% | 243,600 |
| 2017/06/27 | 1,620 | 1,620 | 1,570 | 1,617.5 | +10 | +0.6% | 281,600 |
| 2017/06/26 | 1,547.5 | 1,612.5 | 1,540 | 1,607.5 | +85 | +5.6% | 405,600 |
| 2017/06/23 | 1,600 | 1,600 | 1,502.5 | 1,522.5 | -52.5 | -3.3% | 344,800 |
| 2017/06/22 | 1,497.5 | 1,605 | 1,497.5 | 1,575 | +80 | +5.4% | 500,000 |
| 2017/06/21 | 1,480 | 1,505 | 1,477.5 | 1,495 | +12.5 | +0.8% | 88,000 |
| 2017/06/20 | 1,525 | 1,527.5 | 1,475 | 1,482.5 | -22.5 | -1.5% | 129,200 |
| 2017/06/19 | 1,462.5 | 1,530 | 1,452.5 | 1,505 | +27.5 | +1.9% | 243,600 |
| 2017/06/16 | 1,532.5 | 1,535 | 1,475 | 1,477.5 | -47.5 | -3.1% | 311,200 |
| 2017/06/15 | 1,547.5 | 1,617.5 | 1,525 | 1,525 | -2.5 | -0.2% | 448,000 |
| 2017/06/14 | 1,562.5 | 1,572.5 | 1,522.5 | 1,527.5 | -7.5 | -0.5% | 206,000 |
| 2017/06/13 | 1,575 | 1,607.5 | 1,527.5 | 1,535 | -52.5 | -3.3% | 346,000 |
| 2017/06/12 | 1,655 | 1,682.5 | 1,582.5 | 1,587.5 | -125 | -7.3% | 685,600 |
| 2017/06/09 | 1,625 | 1,725 | 1,585 | 1,712.5 | +237.5 | +16.1% | 2,106,800 |
| 2017/06/08 | 1,487.5 | 1,522.5 | 1,457.5 | 1,475 | -25 | -1.7% | 172,000 |
| 2017/06/07 | 1,470 | 1,517.5 | 1,445 | 1,500 | +12.5 | +0.8% | 205,600 |
| 2017/06/06 | 1,572.5 | 1,572.5 | 1,480 | 1,487.5 | -42.5 | -2.8% | 278,400 |
| 2017/06/05 | 1,467.5 | 1,570 | 1,422.5 | 1,530 | +65 | +4.4% | 466,000 |
| 2017/06/02 | 1,535 | 1,545 | 1,445 | 1,465 | -57.5 | -3.8% | 261,600 |
| 2017/06/01 | 1,542.5 | 1,552.5 | 1,522.5 | 1,522.5 | -40 | -2.6% | 154,000 |
| 2017/05/31 | 1,585 | 1,587.5 | 1,540 | 1,562.5 | -22.5 | -1.4% | 177,200 |
| 2017/05/30 | 1,520 | 1,590 | 1,512.5 | 1,585 | +67.5 | +4.4% | 371,600 |
| 2017/05/29 | 1,605 | 1,625 | 1,517.5 | 1,517.5 | -107.5 | -6.6% | 498,000 |
| 2017/05/26 | 1,725 | 1,755 | 1,575 | 1,625 | -100 | -5.8% | 1,090,800 |
| 2017/05/25 | 1,745 | 1,745 | 1,700 | 1,725 | -15 | -0.9% | 208,400 |
| 2017/05/24 | 1,742.5 | 1,765 | 1,702.5 | 1,740 | +17.5 | +1% | 500,800 |
| 2017/05/23 | 1,670 | 1,725 | 1,670 | 1,722.5 | +52.5 | +3.1% | 437,600 |
| 2017/05/22 | 1,692.5 | 1,707.5 | 1,655 | 1,670 | -12.5 | -0.7% | 405,200 |
| 2017/05/19 | 1,767.5 | 1,795 | 1,675 | 1,682.5 | -62.5 | -3.6% | 656,000 |
| 2017/05/18 | 1,720 | 1,780 | 1,715 | 1,745 | -65 | -3.6% | 838,400 |
| 2017/05/17 | 1,835 | 1,900 | 1,780 | 1,810 | -37.5 | -2% | 949,600 |
| 2017/05/16 | 1,915 | 1,932.5 | 1,802.5 | 1,847.5 | -30 | -1.6% | 2,405,600 |
| 2017/05/15 | 2,050 | 2,112.5 | 1,862.5 | 1,877.5 | -110 | -5.5% | 4,203,600 |
| 2017/05/12 | 1,970 | 2,102.5 | 1,925 | 1,987.5 | +55 | +2.8% | 8,444,400 |
| 2017/05/11 | 1,682.5 | 1,932.5 | 1,652.5 | 1,932.5 | +250 | +14.9% | 2,848,800 |
| 2017/05/10 | 1,690 | 1,840 | 1,647.5 | 1,682.5 | +7.5 | +0.4% | 3,305,600 |
1901～
1950
件表示中 / 1957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 | 121,600円 | +16.6% | +42.0% | 1.64% | 14.63倍 | 4.15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 |
| Ｂガレージ | 145,500円 | +13.9% | +5.6% | 1.03% | 15.08倍 | 2.51倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ヤ ギ | 204,000円 | +0.2% | +9.2% | 4.41% | 7.78倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| サトー商会 | 200,100円 | +3.8% | +1.7% | 2.25% | 13.40倍 | 0.65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 |
| 尾家産業 | 197,200円 | +6.6% | +7.5% | 4.56% | 6.73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 |
市場注目の銘柄
チャート関連のコラム
