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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,809 | 1,835 | 1,802 | 1,834 | +25 | +1.4% | 6,700 |
| 2025/02/14 | 1,800 | 1,813 | 1,754 | 1,809 | +15 | +0.8% | 27,900 |
| 2025/02/13 | 1,812 | 1,821 | 1,786 | 1,794 | -13 | -0.7% | 7,400 |
| 2025/02/12 | 1,770 | 1,822 | 1,769 | 1,807 | +48 | +2.7% | 4,500 |
| 2025/02/10 | 1,760 | 1,770 | 1,756 | 1,759 | -10 | -0.6% | 1,300 |
| 2025/02/07 | 1,756 | 1,769 | 1,740 | 1,769 | +26 | +1.5% | 4,700 |
| 2025/02/06 | 1,756 | 1,756 | 1,741 | 1,743 | -21 | -1.2% | 1,400 |
| 2025/02/05 | 1,751 | 1,764 | 1,741 | 1,764 | +5 | +0.3% | 800 |
| 2025/02/04 | 1,724 | 1,759 | 1,724 | 1,759 | -5 | -0.3% | 1,900 |
| 2025/02/03 | 1,751 | 1,764 | 1,745 | 1,764 | +13 | +0.7% | 2,500 |
| 2025/01/31 | 1,750 | 1,752 | 1,748 | 1,751 | -1 | -0.1% | 1,500 |
| 2025/01/30 | 1,751 | 1,760 | 1,750 | 1,752 | +1 | +0.1% | 1,900 |
| 2025/01/29 | 1,754 | 1,754 | 1,750 | 1,751 | -10 | -0.6% | 800 |
| 2025/01/28 | 1,748 | 1,761 | 1,747 | 1,761 | +13 | +0.7% | 800 |
| 2025/01/27 | 1,729 | 1,773 | 1,729 | 1,748 | +18 | +1% | 4,800 |
| 2025/01/24 | 1,717 | 1,730 | 1,705 | 1,730 | +13 | +0.8% | 5,500 |
| 2025/01/23 | 1,715 | 1,723 | 1,713 | 1,717 | -7 | -0.4% | 2,100 |
| 2025/01/22 | 1,715 | 1,724 | 1,711 | 1,724 | +10 | +0.6% | 4,900 |
| 2025/01/21 | 1,722 | 1,728 | 1,714 | 1,714 | -8 | -0.5% | 3,500 |
| 2025/01/20 | 1,726 | 1,729 | 1,719 | 1,722 | +5 | +0.3% | 1,300 |
| 2025/01/17 | 1,728 | 1,743 | 1,716 | 1,717 | -18 | -1% | 5,200 |
| 2025/01/16 | 1,734 | 1,755 | 1,730 | 1,735 | -3 | -0.2% | 3,900 |
| 2025/01/15 | 1,751 | 1,764 | 1,731 | 1,738 | -11 | -0.6% | 5,000 |
| 2025/01/14 | 1,746 | 1,767 | 1,746 | 1,749 | -19 | -1.1% | 7,000 |
| 2025/01/10 | 1,754 | 1,775 | 1,751 | 1,768 | +14 | +0.8% | 4,600 |
| 2025/01/09 | 1,754 | 1,754 | 1,740 | 1,754 | +1 | +0.1% | 7,100 |
| 2025/01/08 | 1,753 | 1,755 | 1,748 | 1,753 | ±0 | ±0% | 5,700 |
| 2025/01/07 | 1,758 | 1,772 | 1,751 | 1,753 | +2 | +0.1% | 3,900 |
| 2025/01/06 | 1,751 | 1,771 | 1,744 | 1,751 | ±0 | ±0% | 6,200 |
| 2024/12/30 | 1,777 | 1,777 | 1,750 | 1,751 | -26 | -1.5% | 6,100 |
| 2024/12/27 | 1,781 | 1,797 | 1,775 | 1,777 | -35 | -1.9% | 4,300 |
| 2024/12/26 | 1,793 | 1,813 | 1,793 | 1,812 | +10 | +0.6% | 18,100 |
| 2024/12/25 | 1,819 | 1,821 | 1,799 | 1,802 | -17 | -0.9% | 9,800 |
| 2024/12/24 | 1,817 | 1,819 | 1,803 | 1,819 | +2 | +0.1% | 5,300 |
| 2024/12/23 | 1,817 | 1,818 | 1,800 | 1,817 | -1 | -0.1% | 6,600 |
| 2024/12/20 | 1,802 | 1,818 | 1,800 | 1,818 | +8 | +0.4% | 4,600 |
| 2024/12/19 | 1,808 | 1,810 | 1,800 | 1,810 | +2 | +0.1% | 6,200 |
| 2024/12/18 | 1,809 | 1,810 | 1,800 | 1,808 | -1 | -0.1% | 4,800 |
| 2024/12/17 | 1,801 | 1,810 | 1,801 | 1,809 | +8 | +0.4% | 4,400 |
| 2024/12/16 | 1,802 | 1,810 | 1,801 | 1,801 | -1 | -0.1% | 6,500 |
| 2024/12/13 | 1,790 | 1,802 | 1,790 | 1,802 | +10 | +0.6% | 4,300 |
| 2024/12/12 | 1,799 | 1,799 | 1,792 | 1,792 | ±0 | ±0% | 1,300 |
| 2024/12/11 | 1,799 | 1,799 | 1,790 | 1,792 | -7 | -0.4% | 1,100 |
| 2024/12/10 | 1,793 | 1,799 | 1,784 | 1,799 | +15 | +0.8% | 2,600 |
| 2024/12/09 | 1,750 | 1,799 | 1,750 | 1,784 | -6 | -0.3% | 12,700 |
| 2024/12/06 | 1,795 | 1,796 | 1,790 | 1,790 | ±0 | ±0% | 2,800 |
| 2024/12/05 | 1,799 | 1,809 | 1,787 | 1,790 | -9 | -0.5% | 7,600 |
| 2024/12/04 | 1,803 | 1,818 | 1,792 | 1,799 | -4 | -0.2% | 9,000 |
| 2024/12/03 | 1,815 | 1,816 | 1,800 | 1,803 | -2 | -0.1% | 6,300 |
| 2024/12/02 | 1,800 | 1,815 | 1,791 | 1,805 | +5 | +0.3% | 4,700 |
51～
100
件表示中 / 390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 | 243,200円 | +3.2% | -4.1% | 2.71% | 11.60倍 | 1.45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 |
| サイバセキュリ | 170,400円 | +29.6% | +20.2% | 0.29% | 24.93倍 | 10.36倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| セグエ | 53,400円 | +20.2% | +18.9% | 2.43% | 24.11倍 | 5.67倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＭＤＶ | 43,400円 | +52.4% | - | 2.07% | 9.96倍 | 5.31倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| シンクロフード | 58,500円 | +16.6% | +21.6% | 2.56% | 19.14倍 | 3.65倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
