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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 546.7 | 546.7 | 544 | 545 | +1.3 | +0.2% | 2,700 |
| 2017/02/16 | 548 | 549 | 543.7 | 543.7 | -5.6 | -1% | 7,500 |
| 2017/02/15 | 549.3 | 550 | 548.3 | 549.3 | +3.3 | +0.6% | 5,700 |
| 2017/02/14 | 553 | 553 | 542.7 | 546 | -3.7 | -0.7% | 4,200 |
| 2017/02/13 | 540.3 | 550.7 | 540.3 | 549.7 | +10.4 | +1.9% | 6,300 |
| 2017/02/10 | 536.3 | 540 | 536 | 539.3 | +3.3 | +0.6% | 3,600 |
| 2017/02/09 | 545.3 | 545.3 | 533.7 | 536 | +0.7 | +0.1% | 6,000 |
| 2017/02/08 | 540.7 | 543.3 | 535.3 | 535.3 | -1.4 | -0.3% | 7,500 |
| 2017/02/07 | 536.3 | 541.7 | 536.3 | 536.7 | +0.4 | +0.1% | 7,200 |
| 2017/02/06 | 536.7 | 537 | 536.3 | 536.3 | -2.4 | -0.4% | 8,700 |
| 2017/02/03 | 541 | 541 | 538.7 | 538.7 | -2.3 | -0.4% | 7,800 |
| 2017/02/02 | 544 | 559.7 | 541 | 541 | -1 | -0.2% | 18,600 |
| 2017/02/01 | 539 | 545 | 531.7 | 542 | +4.3 | +0.8% | 18,000 |
| 2017/01/31 | 530 | 540 | 530 | 537.7 | +3.7 | +0.7% | 21,300 |
| 2017/01/30 | 537 | 538 | 527 | 534 | -2.3 | -0.4% | 8,100 |
| 2017/01/27 | 533.3 | 538.3 | 532.3 | 536.3 | +1.6 | +0.3% | 54,300 |
| 2017/01/26 | 523.7 | 538.7 | 523.7 | 534.7 | +4.7 | +0.9% | 25,500 |
| 2017/01/25 | 528.7 | 533 | 528.7 | 530 | +7.3 | +1.4% | 10,500 |
| 2017/01/24 | 520 | 528.7 | 519 | 522.7 | +6.4 | +1.2% | 18,600 |
| 2017/01/23 | 521.3 | 522 | 515.3 | 516.3 | -4.7 | -0.9% | 8,400 |
| 2017/01/20 | 525.7 | 530 | 521 | 521 | -3 | -0.6% | 15,000 |
| 2017/01/19 | 526 | 533 | 523.7 | 524 | -2.7 | -0.5% | 15,600 |
| 2017/01/18 | 525 | 531.7 | 524.7 | 526.7 | -2 | -0.4% | 11,100 |
| 2017/01/17 | 537 | 538.3 | 526 | 528.7 | -8.3 | -1.5% | 32,700 |
| 2017/01/16 | 544 | 544 | 536 | 537 | -3.7 | -0.7% | 9,900 |
| 2017/01/13 | 540.7 | 541.3 | 537 | 540.7 | ±0 | ±0% | 8,700 |
| 2017/01/12 | 545 | 545 | 535.7 | 540.7 | -1 | -0.2% | 21,900 |
| 2017/01/11 | 543.3 | 543.3 | 539 | 541.7 | -4.3 | -0.8% | 5,700 |
| 2017/01/10 | 545 | 546.3 | 541 | 546 | -0.3 | -0.1% | 9,900 |
| 2017/01/06 | 540 | 546.7 | 538 | 546.3 | -0.4 | -0.1% | 8,700 |
| 2017/01/05 | 540.7 | 549.7 | 539.3 | 546.7 | -3.3 | -0.6% | 19,500 |
| 2017/01/04 | 539 | 550.3 | 539 | 550 | +9.7 | +1.8% | 12,600 |
| 2016/12/30 | 533.3 | 543.7 | 532.7 | 540.3 | +1 | +0.2% | 12,300 |
| 2016/12/29 | 538.3 | 539.3 | 537 | 539.3 | -3 | -0.6% | 16,500 |
| 2016/12/28 | 539.7 | 545.3 | 539.7 | 542.3 | +3 | +0.6% | 12,600 |
| 2016/12/27 | 546.3 | 546.3 | 539.3 | 539.3 | -7 | -1.3% | 29,400 |
| 2016/12/26 | 546 | 546.7 | 540.3 | 546.3 | +6 | +1.1% | 9,300 |
| 2016/12/22 | 538.7 | 543.3 | 538.3 | 540.3 | -1.4 | -0.3% | 7,500 |
| 2016/12/21 | 544.7 | 544.7 | 540.7 | 541.7 | -3 | -0.6% | 8,100 |
| 2016/12/20 | 549.3 | 549.3 | 544.3 | 544.7 | +0.4 | +0.1% | 6,900 |
| 2016/12/19 | 543.3 | 547 | 543.3 | 544.3 | -4.7 | -0.9% | 9,300 |
| 2016/12/16 | 556.7 | 556.7 | 548.3 | 549 | -2.7 | -0.5% | 19,200 |
| 2016/12/15 | 551.7 | 552.7 | 550.3 | 551.7 | ±0 | ±0% | 8,400 |
| 2016/12/14 | 556.7 | 556.7 | 550.3 | 551.7 | +2 | +0.4% | 9,000 |
| 2016/12/13 | 550 | 556.7 | 548.7 | 549.7 | ±0 | ±0% | 18,300 |
| 2016/12/12 | 545.7 | 554.7 | 545.7 | 549.7 | +5.4 | +1% | 24,600 |
| 2016/12/09 | 540.3 | 544.7 | 539.3 | 544.3 | -0.4 | -0.1% | 10,200 |
| 2016/12/08 | 543 | 544.7 | 532.7 | 544.7 | +2.7 | +0.5% | 10,500 |
| 2016/12/07 | 533.7 | 543 | 533.7 | 542 | +8.3 | +1.6% | 8,100 |
| 2016/12/06 | 544.7 | 544.7 | 533.7 | 533.7 | -3.3 | -0.6% | 18,000 |
2051～
2100
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
