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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 566.7 | 569 | 562 | 569 | +2.3 | +0.4% | 31,800 |
| 2015/03/19 | 568.3 | 568.3 | 560.7 | 566.7 | +2.4 | +0.4% | 24,000 |
| 2015/03/18 | 565.7 | 568 | 555 | 564.3 | -1.4 | -0.2% | 20,100 |
| 2015/03/17 | 566.7 | 569 | 561.3 | 565.7 | +0.7 | +0.1% | 11,100 |
| 2015/03/16 | 566.7 | 568 | 560.7 | 565 | +4 | +0.7% | 26,100 |
| 2015/03/13 | 563.3 | 563.3 | 554.7 | 561 | +6.7 | +1.2% | 25,500 |
| 2015/03/12 | 545.3 | 555.3 | 545.3 | 554.3 | +6.3 | +1.1% | 32,100 |
| 2015/03/11 | 544 | 552.7 | 542.3 | 548 | -5.3 | -1% | 14,700 |
| 2015/03/10 | 535 | 555.3 | 533.3 | 553.3 | +8.3 | +1.5% | 11,400 |
| 2015/03/09 | 550 | 553.7 | 545 | 545 | -8.7 | -1.6% | 8,700 |
| 2015/03/06 | 556.7 | 556.7 | 550 | 553.7 | -1 | -0.2% | 7,500 |
| 2015/03/05 | 566.7 | 566.7 | 552.7 | 554.7 | -8.3 | -1.5% | 6,600 |
| 2015/03/04 | 550.7 | 563 | 542.7 | 563 | +12.3 | +2.2% | 22,200 |
| 2015/03/03 | 556.7 | 556.7 | 542 | 550.7 | -6 | -1.1% | 15,300 |
| 2015/03/02 | 551 | 558.3 | 542 | 556.7 | -1.3 | -0.2% | 33,300 |
| 2015/02/27 | 553 | 566 | 546.7 | 558 | +5 | +0.9% | 41,700 |
| 2015/02/26 | 553.7 | 553.7 | 542 | 553 | -0.7 | -0.1% | 18,000 |
| 2015/02/25 | 547.3 | 556 | 546.7 | 553.7 | -1 | -0.2% | 12,600 |
| 2015/02/24 | 555.7 | 556.7 | 527 | 554.7 | -1.3 | -0.2% | 28,500 |
| 2015/02/23 | 560 | 560 | 544 | 556 | -3 | -0.5% | 30,900 |
| 2015/02/20 | 556.7 | 562 | 556.7 | 559 | -3 | -0.5% | 9,300 |
| 2015/02/19 | 557.3 | 563.7 | 556.3 | 562 | +0.7 | +0.1% | 22,500 |
| 2015/02/18 | 551.7 | 561.7 | 547 | 561.3 | +9.6 | +1.7% | 30,300 |
| 2015/02/17 | 546.7 | 553 | 541.3 | 551.7 | +4.7 | +0.9% | 21,000 |
| 2015/02/16 | 545.3 | 547 | 538.3 | 547 | +10 | +1.9% | 23,400 |
| 2015/02/13 | 531.7 | 540 | 530.7 | 537 | +10.3 | +2% | 32,700 |
| 2015/02/12 | 520 | 526.7 | 516.7 | 526.7 | +7.4 | +1.4% | 34,200 |
| 2015/02/10 | 513.7 | 523 | 510.3 | 519.3 | -3.4 | -0.7% | 8,700 |
| 2015/02/09 | 523.3 | 523.3 | 521.3 | 522.7 | +4.4 | +0.8% | 7,200 |
| 2015/02/06 | 520 | 520 | 508 | 518.3 | +4.6 | +0.9% | 9,600 |
| 2015/02/05 | 509.7 | 523 | 508.7 | 513.7 | -4 | -0.8% | 19,500 |
| 2015/02/04 | 498 | 518.7 | 498 | 517.7 | +19.7 | +4% | 29,700 |
| 2015/02/03 | 505 | 505 | 495.7 | 498 | -10 | -2% | 9,900 |
| 2015/02/02 | 508.7 | 511.7 | 506 | 508 | -0.7 | -0.1% | 6,300 |
| 2015/01/30 | 507 | 510 | 503 | 508.7 | +5.4 | +1.1% | 21,000 |
| 2015/01/29 | 496.3 | 505 | 495.3 | 503.3 | +7 | +1.4% | 32,100 |
| 2015/01/28 | 485.7 | 496.3 | 485.3 | 496.3 | +10.6 | +2.2% | 7,800 |
| 2015/01/27 | 479 | 487 | 472.3 | 485.7 | +11 | +2.3% | 25,800 |
| 2015/01/26 | 489.7 | 489.7 | 467.7 | 474.7 | -7 | -1.5% | 9,000 |
| 2015/01/23 | 475.3 | 482 | 470 | 481.7 | +5 | +1% | 10,800 |
| 2015/01/22 | 474.7 | 477 | 470 | 476.7 | -1 | -0.2% | 9,000 |
| 2015/01/21 | 483 | 483 | 477.7 | 477.7 | -5.3 | -1.1% | 5,100 |
| 2015/01/20 | 470.7 | 483 | 469 | 483 | +15.7 | +3.4% | 15,000 |
| 2015/01/19 | 465.3 | 476.3 | 464 | 467.3 | +3.3 | +0.7% | 14,100 |
| 2015/01/16 | 467.3 | 468.3 | 463.7 | 464 | -10.7 | -2.3% | 8,100 |
| 2015/01/15 | 476.3 | 476.3 | 468 | 474.7 | +4.7 | +1% | 7,800 |
| 2015/01/14 | 467.3 | 470 | 463.3 | 470 | +2.7 | +0.6% | 52,200 |
| 2015/01/13 | 467 | 468.3 | 465 | 467.3 | -1 | -0.2% | 18,000 |
| 2015/01/09 | 470 | 476.7 | 466.7 | 468.3 | -9.7 | -2% | 20,100 |
| 2015/01/08 | 467.3 | 478.3 | 466.7 | 478 | +5.7 | +1.2% | 17,700 |
2551～
2600
件表示中 / 4536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 | 82,800円 | - | - | 2.42% | 7.99倍 | 0.56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 |
| ジェイリース | 172,800円 | +21.6% | +11.4% | 2.89% | 13.53倍 | 5.24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 |
| Ｓｏｌｖｖｙ | 231,600円 | +22.3% | +26.5% | 0.86% | 16.42倍 | 6.40倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
| 全保連 | 88,100円 | +1.3% | +4.9% | 3.97% | 12.60倍 | 3.20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 |
| イントラスト | 102,700円 | +13.5% | +10.9% | 3.41% | 14.82倍 | 3.30倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
市場注目の銘柄
チャート関連のコラム
