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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,680 | 1,680 | 1,610 | 1,620 | -47.5 | -2.8% | 165,600 |
| 2017/08/22 | 1,667.5 | 1,680 | 1,637.5 | 1,667.5 | +52.5 | +3.3% | 279,600 |
| 2017/08/21 | 1,560 | 1,627.5 | 1,560 | 1,615 | +55 | +3.5% | 215,600 |
| 2017/08/18 | 1,562.5 | 1,590 | 1,537.5 | 1,560 | -32.5 | -2% | 112,400 |
| 2017/08/17 | 1,537.5 | 1,610 | 1,522.5 | 1,592.5 | +80 | +5.3% | 232,000 |
| 2017/08/16 | 1,530 | 1,530 | 1,502.5 | 1,512.5 | -12.5 | -0.8% | 36,800 |
| 2017/08/15 | 1,510 | 1,525 | 1,482.5 | 1,525 | +27.5 | +1.8% | 54,800 |
| 2017/08/14 | 1,492.5 | 1,550 | 1,475 | 1,497.5 | -27.5 | -1.8% | 135,600 |
| 2017/08/10 | 1,457.5 | 1,557.5 | 1,410 | 1,525 | +52.5 | +3.6% | 266,000 |
| 2017/08/09 | 1,532.5 | 1,537.5 | 1,435 | 1,472.5 | -60 | -3.9% | 108,400 |
| 2017/08/08 | 1,565 | 1,582.5 | 1,495 | 1,532.5 | -50 | -3.2% | 211,200 |
| 2017/08/07 | 1,497.5 | 1,600 | 1,497.5 | 1,582.5 | +70 | +4.6% | 430,800 |
| 2017/08/04 | 1,470 | 1,562.5 | 1,465 | 1,512.5 | +102.5 | +7.3% | 1,062,000 |
| 2017/08/03 | 1,220 | 1,410 | 1,202.5 | 1,410 | +176.2 | +14.3% | 100,400 |
| 2017/08/02 | 1,213.8 | 1,240 | 1,196.3 | 1,233.8 | +35 | +2.9% | 50,000 |
| 2017/08/01 | 1,260 | 1,260 | 1,191.3 | 1,198.8 | -61.2 | -4.9% | 156,800 |
| 2017/07/31 | 1,287.5 | 1,290 | 1,248.8 | 1,260 | -42.5 | -3.3% | 77,600 |
| 2017/07/28 | 1,362.5 | 1,365 | 1,280 | 1,302.5 | -60 | -4.4% | 97,600 |
| 2017/07/27 | 1,382.5 | 1,427.5 | 1,362.5 | 1,362.5 | -25 | -1.8% | 88,000 |
| 2017/07/26 | 1,372.5 | 1,397.5 | 1,362.5 | 1,387.5 | +7.5 | +0.5% | 92,400 |
| 2017/07/25 | 1,310 | 1,380 | 1,302.5 | 1,380 | +70 | +5.3% | 140,400 |
| 2017/07/24 | 1,325 | 1,335 | 1,310 | 1,310 | -40 | -3% | 76,800 |
| 2017/07/21 | 1,355 | 1,380 | 1,350 | 1,350 | +7.5 | +0.6% | 66,000 |
| 2017/07/20 | 1,350 | 1,367.5 | 1,340 | 1,342.5 | -7.5 | -0.6% | 63,200 |
| 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 |
1951～
2000
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
