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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,478 | 2,496 | 2,437 | 2,468 | +8 | +0.3% | 8,000 |
| 2024/07/04 | 2,500 | 2,500 | 2,429 | 2,460 | -17 | -0.7% | 15,700 |
| 2024/07/03 | 2,350 | 2,510 | 2,350 | 2,477 | +118 | +5% | 51,400 |
| 2024/07/02 | 2,351 | 2,368 | 2,339 | 2,359 | +5 | +0.2% | 3,600 |
| 2024/07/01 | 2,385 | 2,385 | 2,331 | 2,354 | +4 | +0.2% | 6,200 |
| 2024/06/28 | 2,358 | 2,384 | 2,330 | 2,350 | -7 | -0.3% | 8,400 |
| 2024/06/27 | 2,390 | 2,390 | 2,356 | 2,357 | -42 | -1.8% | 3,700 |
| 2024/06/26 | 2,313 | 2,400 | 2,302 | 2,399 | +88 | +3.8% | 3,900 |
| 2024/06/25 | 2,300 | 2,324 | 2,300 | 2,311 | +9 | +0.4% | 3,400 |
| 2024/06/24 | 2,312 | 2,335 | 2,302 | 2,302 | -10 | -0.4% | 4,100 |
| 2024/06/21 | 2,287 | 2,338 | 2,272 | 2,312 | +25 | +1.1% | 7,900 |
| 2024/06/20 | 2,238 | 2,287 | 2,238 | 2,287 | +63 | +2.8% | 6,600 |
| 2024/06/19 | 2,223 | 2,240 | 2,211 | 2,224 | +1 | ±0% | 4,100 |
| 2024/06/18 | 2,211 | 2,230 | 2,211 | 2,223 | +17 | +0.8% | 2,300 |
| 2024/06/17 | 2,202 | 2,230 | 2,186 | 2,206 | -9 | -0.4% | 6,100 |
| 2024/06/14 | 2,168 | 2,229 | 2,165 | 2,215 | +26 | +1.2% | 7,400 |
| 2024/06/13 | 2,288 | 2,288 | 2,177 | 2,189 | -101 | -4.4% | 16,300 |
| 2024/06/12 | 2,314 | 2,314 | 2,268 | 2,290 | -22 | -1% | 2,200 |
| 2024/06/11 | 2,280 | 2,312 | 2,279 | 2,312 | +32 | +1.4% | 3,400 |
| 2024/06/10 | 2,267 | 2,288 | 2,250 | 2,280 | +30 | +1.3% | 4,300 |
| 2024/06/07 | 2,251 | 2,260 | 2,170 | 2,250 | -41 | -1.8% | 20,900 |
| 2024/06/06 | 2,392 | 2,418 | 2,279 | 2,291 | -98 | -4.1% | 17,000 |
| 2024/06/05 | 2,402 | 2,405 | 2,389 | 2,389 | -15 | -0.6% | 5,700 |
| 2024/06/04 | 2,402 | 2,440 | 2,400 | 2,404 | +4 | +0.2% | 2,900 |
| 2024/06/03 | 2,465 | 2,469 | 2,388 | 2,400 | -15 | -0.6% | 6,900 |
| 2024/05/31 | 2,381 | 2,440 | 2,381 | 2,415 | +12 | +0.5% | 6,000 |
| 2024/05/30 | 2,451 | 2,451 | 2,385 | 2,403 | -104 | -4.1% | 10,000 |
| 2024/05/29 | 2,636 | 2,636 | 2,483 | 2,507 | -129 | -4.9% | 9,700 |
| 2024/05/28 | 2,607 | 2,636 | 2,578 | 2,636 | +36 | +1.4% | 8,800 |
| 2024/05/27 | 2,793 | 2,793 | 2,541 | 2,600 | -202 | -7.2% | 22,700 |
| 2024/05/24 | 2,895 | 2,895 | 2,800 | 2,802 | -69 | -2.4% | 13,400 |
| 2024/05/23 | 2,878 | 2,887 | 2,866 | 2,871 | +3 | +0.1% | 7,500 |
| 2024/05/22 | 2,882 | 2,900 | 2,862 | 2,868 | +7 | +0.2% | 11,500 |
| 2024/05/21 | 2,874 | 2,928 | 2,750 | 2,861 | +18 | +0.6% | 37,500 |
| 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 |
201～
250
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
