オートサーバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,842 | 1,928 | 1,802 | 1,894 | +16 | +0.9% | 32,200 |
| 2024/03/04 | 1,711 | 1,967 | 1,704 | 1,878 | +167 | +9.8% | 188,200 |
| 2024/03/01 | 1,741 | 1,741 | 1,703 | 1,711 | -18 | -1% | 8,300 |
| 2024/02/29 | 1,729 | 1,755 | 1,718 | 1,729 | -5 | -0.3% | 12,800 |
| 2024/02/28 | 1,769 | 1,769 | 1,734 | 1,734 | -27 | -1.5% | 5,600 |
| 2024/02/27 | 1,750 | 1,769 | 1,747 | 1,761 | +16 | +0.9% | 13,900 |
| 2024/02/26 | 1,730 | 1,757 | 1,705 | 1,745 | +47 | +2.8% | 21,800 |
| 2024/02/22 | 1,708 | 1,730 | 1,689 | 1,698 | +35 | +2.1% | 14,800 |
| 2024/02/21 | 1,640 | 1,692 | 1,640 | 1,663 | +23 | +1.4% | 24,100 |
| 2024/02/20 | 1,651 | 1,673 | 1,636 | 1,640 | ±0 | ±0% | 24,300 |
| 2024/02/19 | 1,637 | 1,640 | 1,603 | 1,640 | +18 | +1.1% | 23,900 |
| 2024/02/16 | 1,665 | 1,665 | 1,620 | 1,622 | -23 | -1.4% | 29,800 |
| 2024/02/15 | 1,719 | 1,720 | 1,639 | 1,645 | -36 | -2.1% | 33,900 |
| 2024/02/14 | 1,816 | 1,837 | 1,681 | 1,681 | -190 | -10.2% | 86,400 |
| 2024/02/13 | 1,855 | 1,879 | 1,840 | 1,871 | +11 | +0.6% | 20,700 |
| 2024/02/09 | 1,831 | 1,865 | 1,831 | 1,860 | +19 | +1% | 7,800 |
| 2024/02/08 | 1,840 | 1,855 | 1,817 | 1,841 | +3 | +0.2% | 21,000 |
| 2024/02/07 | 1,854 | 1,862 | 1,822 | 1,838 | -23 | -1.2% | 31,100 |
| 2024/02/06 | 1,861 | 1,874 | 1,848 | 1,861 | +2 | +0.1% | 18,700 |
| 2024/02/05 | 1,874 | 1,889 | 1,852 | 1,859 | -1 | -0.1% | 23,400 |
| 2024/02/02 | 1,855 | 1,865 | 1,820 | 1,860 | +4 | +0.2% | 41,100 |
| 2024/02/01 | 1,848 | 1,868 | 1,836 | 1,856 | -23 | -1.2% | 25,900 |
| 2024/01/31 | 1,855 | 1,879 | 1,846 | 1,879 | +21 | +1.1% | 20,000 |
| 2024/01/30 | 1,889 | 1,903 | 1,858 | 1,858 | -30 | -1.6% | 27,900 |
| 2024/01/29 | 1,853 | 1,889 | 1,830 | 1,888 | +38 | +2.1% | 39,500 |
| 2024/01/26 | 1,830 | 1,864 | 1,811 | 1,850 | +5 | +0.3% | 25,700 |
| 2024/01/25 | 1,836 | 1,856 | 1,821 | 1,845 | -14 | -0.8% | 29,000 |
| 2024/01/24 | 1,886 | 1,886 | 1,826 | 1,859 | -27 | -1.4% | 33,900 |
| 2024/01/23 | 1,910 | 1,921 | 1,862 | 1,886 | -24 | -1.3% | 57,400 |
| 2024/01/22 | 1,932 | 1,932 | 1,907 | 1,910 | -22 | -1.1% | 18,700 |
| 2024/01/19 | 1,930 | 1,954 | 1,906 | 1,932 | +13 | +0.7% | 34,900 |
| 2024/01/18 | 1,955 | 1,956 | 1,901 | 1,919 | -61 | -3.1% | 38,600 |
| 2024/01/17 | 1,950 | 2,009 | 1,905 | 1,980 | +110 | +5.9% | 130,100 |
| 2024/01/16 | 1,890 | 1,927 | 1,870 | 1,870 | -11 | -0.6% | 15,600 |
| 2024/01/15 | 1,883 | 1,894 | 1,872 | 1,881 | -14 | -0.7% | 12,800 |
| 2024/01/12 | 1,896 | 1,904 | 1,867 | 1,895 | +14 | +0.7% | 24,300 |
| 2024/01/11 | 1,882 | 1,910 | 1,871 | 1,881 | -2 | -0.1% | 14,900 |
| 2024/01/10 | 1,891 | 1,907 | 1,876 | 1,883 | -30 | -1.6% | 17,800 |
| 2024/01/09 | 1,846 | 1,925 | 1,846 | 1,913 | +68 | +3.7% | 56,500 |
| 2024/01/05 | 1,868 | 1,879 | 1,845 | 1,845 | -36 | -1.9% | 10,000 |
| 2024/01/04 | 1,823 | 1,889 | 1,816 | 1,881 | +33 | +1.8% | 9,800 |
| 2023/12/29 | 1,858 | 1,879 | 1,829 | 1,848 | -4 | -0.2% | 21,700 |
| 2023/12/28 | 1,776 | 1,873 | 1,776 | 1,852 | +16 | +0.9% | 31,600 |
| 2023/12/27 | 1,750 | 1,853 | 1,731 | 1,836 | +90 | +5.2% | 81,400 |
| 2023/12/26 | 1,766 | 1,778 | 1,723 | 1,746 | -24 | -1.4% | 41,500 |
| 2023/12/25 | 1,796 | 1,816 | 1,765 | 1,770 | -9 | -0.5% | 28,500 |
| 2023/12/22 | 1,786 | 1,800 | 1,760 | 1,779 | -10 | -0.6% | 37,200 |
| 2023/12/21 | 1,788 | 1,831 | 1,788 | 1,789 | -7 | -0.4% | 27,200 |
| 2023/12/20 | 1,786 | 1,825 | 1,786 | 1,796 | +7 | +0.4% | 24,500 |
| 2023/12/19 | 1,750 | 1,808 | 1,750 | 1,789 | +34 | +1.9% | 20,800 |
51～
100
件表示中 / 157件
類似銘柄と比較する
現在ご覧いただいている「オートサーバー」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 |
|---|---|---|---|---|---|---|---|---|
| オートサーバー | 192,900円 | +3.6% | +1.3% | 2.95% | 10.22倍 | 1.26倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| ティアンドエス | 181,900円 | -8.7% | - | 0.46% | 34.38倍 | 6.37倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ファーストＡ | 129,200円 | +34.2% | +42.7% | 0.09% | 31.53倍 | 15.71倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| オープンワーク | 63,500円 | +16.4% | +17.1% | 0.00% | 19.78倍 | 2.37倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ネットスターズ | 80,800円 | +25.0% | - | 0.00% | 89.88倍 | 1.91倍 |
|
ＱＲコード決済等に対応キャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
