アスマークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,711 | 2,870 | 2,711 | 2,843 | +160 | +6% | 24,400 |
| 2024/05/17 | 2,598 | 2,683 | 2,598 | 2,683 | +119 | +4.6% | 9,600 |
| 2024/05/16 | 2,665 | 2,675 | 2,531 | 2,564 | -69 | -2.6% | 17,600 |
| 2024/05/15 | 2,594 | 2,633 | 2,566 | 2,633 | +73 | +2.9% | 9,200 |
| 2024/05/14 | 2,544 | 2,580 | 2,529 | 2,560 | +22 | +0.9% | 8,400 |
| 2024/05/13 | 2,530 | 2,550 | 2,508 | 2,538 | -2 | -0.1% | 4,400 |
| 2024/05/10 | 2,539 | 2,550 | 2,508 | 2,540 | +1 | ±0% | 14,000 |
| 2024/05/09 | 2,500 | 2,560 | 2,480 | 2,539 | +37 | +1.5% | 32,000 |
| 2024/05/08 | 2,521 | 2,522 | 2,493 | 2,502 | -19 | -0.8% | 3,100 |
| 2024/05/07 | 2,505 | 2,594 | 2,478 | 2,521 | +23 | +0.9% | 15,600 |
| 2024/05/02 | 2,441 | 2,498 | 2,441 | 2,498 | +40 | +1.6% | 2,800 |
| 2024/05/01 | 2,451 | 2,468 | 2,441 | 2,458 | +8 | +0.3% | 4,400 |
| 2024/04/30 | 2,450 | 2,492 | 2,446 | 2,450 | +1 | ±0% | 8,700 |
| 2024/04/26 | 2,427 | 2,466 | 2,415 | 2,449 | +13 | +0.5% | 23,100 |
| 2024/04/25 | 2,430 | 2,455 | 2,427 | 2,436 | -2 | -0.1% | 6,000 |
| 2024/04/24 | 2,423 | 2,452 | 2,423 | 2,438 | +23 | +1% | 13,600 |
| 2024/04/23 | 2,450 | 2,450 | 2,405 | 2,415 | -25 | -1% | 4,600 |
| 2024/04/22 | 2,489 | 2,490 | 2,421 | 2,440 | -32 | -1.3% | 6,800 |
| 2024/04/19 | 2,461 | 2,477 | 2,419 | 2,472 | +8 | +0.3% | 22,900 |
| 2024/04/18 | 2,536 | 2,555 | 2,458 | 2,464 | -53 | -2.1% | 10,000 |
| 2024/04/17 | 2,420 | 2,543 | 2,402 | 2,517 | +101 | +4.2% | 32,000 |
| 2024/04/16 | 2,405 | 2,476 | 2,380 | 2,416 | +5 | +0.2% | 36,900 |
| 2024/04/15 | 2,424 | 2,432 | 2,376 | 2,411 | +5 | +0.2% | 20,200 |
| 2024/04/12 | 2,458 | 2,458 | 2,377 | 2,406 | -43 | -1.8% | 14,300 |
| 2024/04/11 | 2,442 | 2,456 | 2,396 | 2,449 | -7 | -0.3% | 4,800 |
| 2024/04/10 | 2,449 | 2,475 | 2,440 | 2,456 | +17 | +0.7% | 5,700 |
| 2024/04/09 | 2,407 | 2,444 | 2,392 | 2,439 | +34 | +1.4% | 11,400 |
| 2024/04/08 | 2,383 | 2,445 | 2,355 | 2,405 | +24 | +1% | 12,700 |
| 2024/04/05 | 2,349 | 2,406 | 2,341 | 2,381 | -14 | -0.6% | 12,200 |
| 2024/04/04 | 2,405 | 2,453 | 2,364 | 2,395 | +5 | +0.2% | 19,700 |
| 2024/04/03 | 2,450 | 2,470 | 2,373 | 2,390 | -89 | -3.6% | 23,100 |
| 2024/04/02 | 2,494 | 2,495 | 2,445 | 2,479 | -24 | -1% | 19,100 |
| 2024/04/01 | 2,525 | 2,525 | 2,465 | 2,503 | +3 | +0.1% | 10,000 |
| 2024/03/29 | 2,443 | 2,529 | 2,406 | 2,500 | +98 | +4.1% | 16,400 |
| 2024/03/28 | 2,470 | 2,475 | 2,400 | 2,402 | -63 | -2.6% | 12,900 |
| 2024/03/27 | 2,516 | 2,516 | 2,465 | 2,465 | -37 | -1.5% | 6,500 |
| 2024/03/26 | 2,483 | 2,540 | 2,470 | 2,502 | +17 | +0.7% | 8,900 |
| 2024/03/25 | 2,501 | 2,542 | 2,485 | 2,485 | -17 | -0.7% | 13,900 |
| 2024/03/22 | 2,550 | 2,550 | 2,446 | 2,502 | -30 | -1.2% | 23,600 |
| 2024/03/21 | 2,544 | 2,562 | 2,485 | 2,532 | +22 | +0.9% | 20,000 |
| 2024/03/19 | 2,510 | 2,534 | 2,475 | 2,510 | +7 | +0.3% | 15,200 |
| 2024/03/18 | 2,487 | 2,540 | 2,473 | 2,503 | +3 | +0.1% | 10,300 |
| 2024/03/15 | 2,553 | 2,554 | 2,465 | 2,500 | -80 | -3.1% | 35,600 |
| 2024/03/14 | 2,585 | 2,650 | 2,535 | 2,580 | -5 | -0.2% | 25,900 |
| 2024/03/13 | 2,640 | 2,690 | 2,560 | 2,585 | -25 | -1% | 46,100 |
| 2024/03/12 | 2,660 | 2,708 | 2,610 | 2,610 | -77 | -2.9% | 50,300 |
| 2024/03/11 | 2,751 | 2,781 | 2,640 | 2,687 | -183 | -6.4% | 81,400 |
| 2024/03/08 | 3,015 | 3,185 | 2,810 | 2,870 | -135 | -4.5% | 163,700 |
| 2024/03/07 | 3,140 | 3,150 | 2,925 | 3,005 | -65 | -2.1% | 89,700 |
| 2024/03/06 | 2,841 | 3,250 | 2,796 | 3,070 | +192 | +6.7% | 231,600 |
1～
50
件表示中 / 111件
類似銘柄と比較する
現在ご覧いただいている「アスマーク」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 |
|---|---|---|---|---|---|---|---|---|
| アスマーク | 284,300円 | +10.2% | +10.2% | 2.53% | 11.97倍 | 3.08倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社、人事関連向けサービスも展開 |
| シンカ | 99,800円 | +30.1% | +54.1% | 0.00% | 23.71倍 | 8.06倍 |
|
- |
| Ｓイノベション | 82,800円 | +2.3% | +122.2% | 0.00% | 22.14倍 | 2.14倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開、占いチャット事業も |
| アイドマＭＣ | 23,000円 | +2.8% | +1.4% | 4.35% | 14.32倍 | 1.02倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＫＹＣＯＭ | 60,000円 | +6.4% | +2.6% | 1.67% | 7.81倍 | 0.74倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
市場注目の銘柄
チャート関連のコラム
