アサックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 559.3 | 559.3 | 555 | 555 | +1 | +0.2% | 3,600 |
| 2017/07/12 | 555.3 | 558 | 554 | 554 | -0.3 | -0.1% | 2,400 |
| 2017/07/11 | 555 | 555 | 554 | 554.3 | -0.4 | -0.1% | 5,100 |
| 2017/07/10 | 566 | 566 | 554.7 | 554.7 | +1.4 | +0.3% | 6,600 |
| 2017/07/07 | 560.3 | 560.3 | 553.3 | 553.3 | -2.4 | -0.4% | 3,600 |
| 2017/07/06 | 554 | 557.7 | 554 | 555.7 | +1.7 | +0.3% | 3,300 |
| 2017/07/05 | 554.7 | 558.3 | 554 | 554 | -0.7 | -0.1% | 3,900 |
| 2017/07/04 | 563 | 563 | 553.7 | 554.7 | -7.3 | -1.3% | 6,900 |
| 2017/07/03 | 561.7 | 562 | 556 | 562 | +0.3 | +0.1% | 3,000 |
| 2017/06/30 | 562 | 562 | 559 | 561.7 | +1 | +0.2% | 3,000 |
| 2017/06/29 | 557.3 | 563 | 557.3 | 560.7 | -1.3 | -0.2% | 5,400 |
| 2017/06/28 | 562.3 | 562.7 | 561 | 562 | +0.3 | +0.1% | 3,600 |
| 2017/06/27 | 561.7 | 562.7 | 560.7 | 561.7 | +0.4 | +0.1% | 5,100 |
| 2017/06/26 | 561.3 | 561.7 | 559 | 561.3 | +5.3 | +1% | 6,600 |
| 2017/06/23 | 554 | 561.3 | 554 | 556 | -1 | -0.2% | 6,300 |
| 2017/06/22 | 557.3 | 560.7 | 553.3 | 557 | -0.3 | -0.1% | 15,600 |
| 2017/06/21 | 560.3 | 561.7 | 554.7 | 557.3 | -3 | -0.5% | 3,300 |
| 2017/06/20 | 561.7 | 561.7 | 557.3 | 560.3 | +7.6 | +1.4% | 4,800 |
| 2017/06/19 | 551.7 | 560 | 551.7 | 552.7 | -9 | -1.6% | 6,300 |
| 2017/06/16 | 555.7 | 561.7 | 555.7 | 561.7 | +6.7 | +1.2% | 3,600 |
| 2017/06/15 | 563.3 | 563.3 | 555 | 555 | -7.3 | -1.3% | 2,100 |
| 2017/06/14 | 564 | 564 | 560 | 562.3 | +3.6 | +0.6% | 4,500 |
| 2017/06/13 | 559.3 | 563 | 558.3 | 558.7 | -0.6 | -0.1% | 5,400 |
| 2017/06/12 | 556 | 559.3 | 549.7 | 559.3 | +3.3 | +0.6% | 5,700 |
| 2017/06/09 | 555.7 | 559.3 | 553 | 556 | +0.3 | +0.1% | 6,900 |
| 2017/06/08 | 562 | 562 | 550.7 | 555.7 | +2 | +0.4% | 9,900 |
| 2017/06/07 | 548 | 556.3 | 547.3 | 553.7 | -6 | -1.1% | 19,200 |
| 2017/06/06 | 564 | 564 | 556.7 | 559.7 | ±0 | ±0% | 10,200 |
| 2017/06/05 | 563 | 563.7 | 556 | 559.7 | -3.3 | -0.6% | 10,200 |
| 2017/06/02 | 565.3 | 565.3 | 556.7 | 563 | +2 | +0.4% | 19,500 |
| 2017/06/01 | 565 | 565 | 548 | 561 | ±0 | ±0% | 9,600 |
| 2017/05/31 | 558 | 564.7 | 558 | 561 | +3 | +0.5% | 6,600 |
| 2017/05/30 | 550 | 560.3 | 547.3 | 558 | -2.7 | -0.5% | 6,600 |
| 2017/05/29 | 563 | 563 | 557 | 560.7 | -2.3 | -0.4% | 3,000 |
| 2017/05/26 | 562 | 563 | 562 | 563 | +0.3 | +0.1% | 2,400 |
| 2017/05/25 | 551.7 | 566.3 | 551.7 | 562.7 | -0.6 | -0.1% | 10,200 |
| 2017/05/24 | 566.3 | 566.3 | 562.7 | 563.3 | -1 | -0.2% | 4,200 |
| 2017/05/23 | 564 | 565.3 | 559.7 | 564.3 | +0.6 | +0.1% | 6,300 |
| 2017/05/22 | 559.7 | 563.7 | 559 | 563.7 | +2.7 | +0.5% | 4,800 |
| 2017/05/19 | 551.7 | 562 | 551.7 | 561 | +6.7 | +1.2% | 4,500 |
| 2017/05/18 | 559.7 | 562 | 554 | 554.3 | -5.4 | -1% | 11,700 |
| 2017/05/17 | 563.3 | 570 | 557 | 559.7 | -3.6 | -0.6% | 34,200 |
| 2017/05/16 | 563.7 | 564 | 563.3 | 563.3 | -0.4 | -0.1% | 4,500 |
| 2017/05/15 | 558 | 565.7 | 557.3 | 563.7 | +5.7 | +1% | 25,200 |
| 2017/05/12 | 558 | 560 | 549.7 | 558 | ±0 | ±0% | 13,800 |
| 2017/05/11 | 556 | 558 | 549 | 558 | +4.3 | +0.8% | 10,800 |
| 2017/05/10 | 546.7 | 556.3 | 546.7 | 553.7 | +4.4 | +0.8% | 12,300 |
| 2017/05/09 | 547.7 | 549.7 | 542.7 | 549.3 | +1.6 | +0.3% | 14,100 |
| 2017/05/08 | 545.7 | 548.7 | 540 | 547.7 | +7.4 | +1.4% | 28,800 |
| 2017/05/02 | 533.3 | 542 | 533.3 | 540.3 | +7.6 | +1.4% | 18,600 |
1951～
2000
件表示中 / 4504件
類似銘柄と比較する
現在ご覧いただいている「アサックス」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 |
|---|---|---|---|---|---|---|---|---|
| アサックス | 70,000円 | +6.8% | +1.9% | 2.86% | 6.78倍 | 0.47倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| 九州リース | 118,900円 | -11.5% | +0.3% | 4.71% | 7.26倍 | 0.63倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| ジェイリース | 143,700円 | +21.6% | +11.4% | 3.48% | 11.25倍 | 4.36倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| 全保連 | 83,800円 | +1.3% | +4.9% | 4.18% | 11.95倍 | 3.04倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
| フィンテック | 10,700円 | -10.9% | +21.9% | 2.80% | 10.36倍 | 2.03倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
市場注目の銘柄
チャート関連のコラム
