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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,448 | 2,465 | 2,440 | 2,440 | ±0 | ±0% | 2,300 |
| 2024/09/17 | 2,440 | 2,460 | 2,415 | 2,440 | +25 | +1% | 6,500 |
| 2024/09/13 | 2,396 | 2,419 | 2,396 | 2,415 | +5 | +0.2% | 1,700 |
| 2024/09/12 | 2,373 | 2,410 | 2,373 | 2,410 | +38 | +1.6% | 1,700 |
| 2024/09/11 | 2,412 | 2,412 | 2,350 | 2,372 | -58 | -2.4% | 2,700 |
| 2024/09/10 | 2,400 | 2,448 | 2,400 | 2,430 | +32 | +1.3% | 3,400 |
| 2024/09/09 | 2,300 | 2,398 | 2,288 | 2,398 | +63 | +2.7% | 11,500 |
| 2024/09/06 | 2,360 | 2,377 | 2,308 | 2,335 | -45 | -1.9% | 12,800 |
| 2024/09/05 | 2,408 | 2,437 | 2,380 | 2,380 | -7 | -0.3% | 7,500 |
| 2024/09/04 | 2,475 | 2,475 | 2,382 | 2,387 | -123 | -4.9% | 13,800 |
| 2024/09/03 | 2,494 | 2,510 | 2,471 | 2,510 | +15 | +0.6% | 7,500 |
| 2024/09/02 | 2,452 | 2,500 | 2,452 | 2,495 | +43 | +1.8% | 5,200 |
| 2024/08/30 | 2,434 | 2,470 | 2,419 | 2,452 | +2 | +0.1% | 6,500 |
| 2024/08/29 | 2,374 | 2,450 | 2,349 | 2,450 | +75 | +3.2% | 16,900 |
| 2024/08/28 | 2,384 | 2,403 | 2,375 | 2,375 | -11 | -0.5% | 5,800 |
| 2024/08/27 | 2,439 | 2,439 | 2,381 | 2,386 | -39 | -1.6% | 7,200 |
| 2024/08/26 | 2,468 | 2,489 | 2,423 | 2,425 | -43 | -1.7% | 13,200 |
| 2024/08/23 | 2,461 | 2,472 | 2,430 | 2,468 | +36 | +1.5% | 13,100 |
| 2024/08/22 | 2,365 | 2,501 | 2,365 | 2,432 | +67 | +2.8% | 27,700 |
| 2024/08/21 | 2,337 | 2,370 | 2,324 | 2,365 | +32 | +1.4% | 29,300 |
| 2024/08/20 | 2,416 | 2,417 | 2,316 | 2,333 | -33 | -1.4% | 124,300 |
| 2024/08/19 | 2,366 | 2,366 | 2,366 | 2,366 | +400 | +20.3% | 3,800 |
| 2024/08/16 | 2,061 | 2,090 | 1,950 | 1,966 | -59 | -2.9% | 10,400 |
| 2024/08/15 | 1,986 | 2,040 | 1,948 | 2,025 | +26 | +1.3% | 11,200 |
| 2024/08/14 | 1,884 | 1,999 | 1,884 | 1,999 | +115 | +6.1% | 15,800 |
| 2024/08/13 | 1,810 | 1,895 | 1,801 | 1,884 | +88 | +4.9% | 10,400 |
| 2024/08/09 | 1,830 | 1,849 | 1,770 | 1,796 | -29 | -1.6% | 14,100 |
| 2024/08/08 | 1,701 | 1,850 | 1,687 | 1,825 | +96 | +5.6% | 19,900 |
| 2024/08/07 | 1,667 | 1,729 | 1,648 | 1,729 | +102 | +6.3% | 20,500 |
| 2024/08/06 | 1,652 | 1,694 | 1,575 | 1,627 | +51 | +3.2% | 42,700 |
| 2024/08/05 | 1,790 | 1,800 | 1,433 | 1,576 | -254 | -13.9% | 59,600 |
| 2024/08/02 | 1,980 | 1,980 | 1,786 | 1,830 | -250 | -12% | 71,600 |
| 2024/08/01 | 2,169 | 2,169 | 1,998 | 2,080 | -95 | -4.4% | 39,700 |
| 2024/07/31 | 2,150 | 2,199 | 2,150 | 2,175 | -25 | -1.1% | 2,500 |
| 2024/07/30 | 2,169 | 2,200 | 2,169 | 2,200 | +4 | +0.2% | 4,300 |
| 2024/07/29 | 2,204 | 2,220 | 2,155 | 2,196 | +12 | +0.5% | 5,800 |
| 2024/07/26 | 2,192 | 2,192 | 2,130 | 2,184 | -8 | -0.4% | 14,200 |
| 2024/07/25 | 2,153 | 2,192 | 2,105 | 2,192 | -29 | -1.3% | 21,500 |
| 2024/07/24 | 2,254 | 2,261 | 2,211 | 2,221 | -59 | -2.6% | 7,500 |
| 2024/07/23 | 2,291 | 2,291 | 2,249 | 2,280 | -20 | -0.9% | 15,000 |
| 2024/07/22 | 2,325 | 2,325 | 2,265 | 2,300 | -33 | -1.4% | 14,800 |
| 2024/07/19 | 2,320 | 2,372 | 2,310 | 2,333 | -17 | -0.7% | 9,900 |
| 2024/07/18 | 2,316 | 2,405 | 2,313 | 2,350 | +15 | +0.6% | 44,800 |
| 2024/07/17 | 2,367 | 2,387 | 2,308 | 2,335 | -240 | -9.3% | 72,200 |
| 2024/07/16 | 2,452 | 2,600 | 2,452 | 2,575 | +138 | +5.7% | 49,300 |
| 2024/07/12 | 2,404 | 2,439 | 2,388 | 2,437 | +37 | +1.5% | 9,700 |
| 2024/07/11 | 2,401 | 2,410 | 2,381 | 2,400 | +8 | +0.3% | 4,600 |
| 2024/07/10 | 2,391 | 2,400 | 2,370 | 2,392 | +5 | +0.2% | 6,800 |
| 2024/07/09 | 2,437 | 2,437 | 2,378 | 2,387 | -46 | -1.9% | 11,700 |
| 2024/07/08 | 2,470 | 2,476 | 2,428 | 2,433 | -35 | -1.4% | 4,900 |
151～
200
件表示中 / 345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 | 240,200円 | - | - | 3.21% | 9.60倍 | 1.91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 |
| ナイル | 32,700円 | +8.5% | - | 0.00% | - | 4.83倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| オプロ | 121,900円 | +22.8% | +1.9% | 0.00% | 18.34倍 | 2.58倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| Ｗｅｌｂｙ | 32,700円 | +51.5% | - | 0.00% | - | 3.57倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| インタトレード | 36,300円 | +16.8% | - | 0.00% | 261.15倍 | 2.14倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
