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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,792 | 1,806 | 1,791 | 1,800 | +9 | +0.5% | 10,300 |
| 2024/11/28 | 1,820 | 1,820 | 1,788 | 1,791 | +4 | +0.2% | 1,400 |
| 2024/11/27 | 1,800 | 1,814 | 1,785 | 1,787 | -13 | -0.7% | 4,900 |
| 2024/11/26 | 1,808 | 1,819 | 1,800 | 1,800 | -8 | -0.4% | 7,500 |
| 2024/11/25 | 1,807 | 1,839 | 1,807 | 1,808 | +2 | +0.1% | 5,000 |
| 2024/11/22 | 1,828 | 1,828 | 1,806 | 1,806 | -4 | -0.2% | 3,900 |
| 2024/11/21 | 1,820 | 1,833 | 1,810 | 1,810 | -10 | -0.5% | 3,700 |
| 2024/11/20 | 1,843 | 1,843 | 1,820 | 1,820 | -23 | -1.2% | 3,400 |
| 2024/11/19 | 1,853 | 1,853 | 1,821 | 1,843 | -10 | -0.5% | 2,200 |
| 2024/11/18 | 1,856 | 1,868 | 1,835 | 1,853 | -3 | -0.2% | 3,300 |
| 2024/11/15 | 1,863 | 1,885 | 1,831 | 1,856 | -6 | -0.3% | 10,300 |
| 2024/11/14 | 1,891 | 1,920 | 1,855 | 1,862 | -25 | -1.3% | 13,700 |
| 2024/11/13 | 1,852 | 1,895 | 1,852 | 1,887 | +37 | +2% | 15,200 |
| 2024/11/12 | 1,837 | 1,889 | 1,834 | 1,850 | +13 | +0.7% | 10,100 |
| 2024/11/11 | 1,815 | 1,837 | 1,814 | 1,837 | +22 | +1.2% | 7,300 |
| 2024/11/08 | 1,811 | 1,815 | 1,801 | 1,815 | +14 | +0.8% | 1,200 |
| 2024/11/07 | 1,818 | 1,818 | 1,800 | 1,801 | -17 | -0.9% | 4,800 |
| 2024/11/06 | 1,815 | 1,819 | 1,796 | 1,818 | +4 | +0.2% | 6,100 |
| 2024/11/05 | 1,818 | 1,820 | 1,800 | 1,814 | -4 | -0.2% | 11,300 |
| 2024/11/01 | 1,812 | 1,832 | 1,812 | 1,818 | +6 | +0.3% | 2,100 |
| 2024/10/31 | 1,809 | 1,825 | 1,809 | 1,812 | -18 | -1% | 1,600 |
| 2024/10/30 | 1,813 | 1,836 | 1,813 | 1,830 | +22 | +1.2% | 2,300 |
| 2024/10/29 | 1,817 | 1,827 | 1,804 | 1,808 | +4 | +0.2% | 1,400 |
| 2024/10/28 | 1,820 | 1,838 | 1,804 | 1,804 | -16 | -0.9% | 4,200 |
| 2024/10/25 | 1,840 | 1,847 | 1,820 | 1,820 | -20 | -1.1% | 4,300 |
| 2024/10/24 | 1,847 | 1,854 | 1,840 | 1,840 | -10 | -0.5% | 1,600 |
| 2024/10/23 | 1,849 | 1,859 | 1,840 | 1,850 | +1 | +0.1% | 3,900 |
| 2024/10/22 | 1,842 | 1,858 | 1,842 | 1,849 | +9 | +0.5% | 6,400 |
| 2024/10/21 | 1,859 | 1,861 | 1,840 | 1,840 | -19 | -1% | 7,800 |
| 2024/10/18 | 1,852 | 1,861 | 1,852 | 1,859 | +8 | +0.4% | 3,800 |
| 2024/10/17 | 1,847 | 1,860 | 1,847 | 1,851 | +6 | +0.3% | 2,800 |
| 2024/10/16 | 1,848 | 1,860 | 1,839 | 1,845 | -8 | -0.4% | 8,100 |
| 2024/10/15 | 1,850 | 1,860 | 1,842 | 1,853 | +3 | +0.2% | 5,400 |
| 2024/10/11 | 1,859 | 1,859 | 1,845 | 1,850 | -9 | -0.5% | 5,400 |
| 2024/10/10 | 1,859 | 1,860 | 1,852 | 1,859 | +7 | +0.4% | 4,400 |
| 2024/10/09 | 1,860 | 1,860 | 1,851 | 1,852 | -7 | -0.4% | 6,700 |
| 2024/10/08 | 1,852 | 1,860 | 1,851 | 1,859 | +8 | +0.4% | 4,600 |
| 2024/10/07 | 1,860 | 1,865 | 1,846 | 1,851 | -6 | -0.3% | 15,200 |
| 2024/10/04 | 1,859 | 1,867 | 1,846 | 1,857 | -2 | -0.1% | 14,600 |
| 2024/10/03 | 1,863 | 1,865 | 1,858 | 1,859 | -4 | -0.2% | 3,200 |
| 2024/10/02 | 1,860 | 1,866 | 1,843 | 1,863 | +3 | +0.2% | 4,200 |
| 2024/10/01 | 1,868 | 1,870 | 1,860 | 1,860 | -8 | -0.4% | 3,300 |
| 2024/09/30 | 1,840 | 1,868 | 1,840 | 1,868 | +9 | +0.5% | 1,000 |
| 2024/09/27 | 1,847 | 1,873 | 1,847 | 1,859 | -10 | -0.5% | 3,500 |
| 2024/09/26 | 1,867 | 1,869 | 1,859 | 1,869 | +10 | +0.5% | 2,000 |
| 2024/09/25 | 1,859 | 1,868 | 1,858 | 1,859 | ±0 | ±0% | 3,500 |
| 2024/09/24 | 1,868 | 1,870 | 1,859 | 1,859 | -13 | -0.7% | 6,500 |
| 2024/09/20 | 1,870 | 1,891 | 1,870 | 1,872 | +2 | +0.1% | 2,500 |
| 2024/09/19 | 1,870 | 1,883 | 1,860 | 1,870 | +11 | +0.6% | 1,200 |
| 2024/09/18 | 1,879 | 1,879 | 1,821 | 1,859 | +14 | +0.8% | 5,800 |
101～
150
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
