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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 300 | 300 | 297.3 | 297.3 | -2.7 | -0.9% | 3,900 |
| 2010/11/15 | 303.3 | 303.3 | 297.7 | 300 | ±0 | ±0% | 5,400 |
| 2010/11/12 | 298.7 | 301.7 | 298.7 | 300 | -3.3 | -1.1% | 5,100 |
| 2010/11/11 | 300.3 | 303.7 | 296.7 | 303.3 | +0.6 | +0.2% | 11,100 |
| 2010/11/10 | 300.3 | 304.3 | 299 | 302.7 | +0.4 | +0.1% | 5,100 |
| 2010/11/09 | 303.7 | 306.3 | 298.3 | 302.3 | -3.7 | -1.2% | 6,000 |
| 2010/11/08 | 309.7 | 309.7 | 303.7 | 306 | -0.7 | -0.2% | 6,900 |
| 2010/11/05 | 303 | 309.7 | 303 | 306.7 | +3.7 | +1.2% | 11,100 |
| 2010/11/04 | 298.7 | 303.3 | 295.3 | 303 | +9.3 | +3.2% | 4,800 |
| 2010/11/02 | 303.7 | 303.7 | 293.7 | 293.7 | -10 | -3.3% | 7,500 |
| 2010/11/01 | 302.7 | 304 | 296.7 | 303.7 | +1 | +0.3% | 5,400 |
| 2010/10/29 | 316.7 | 316.7 | 302.7 | 302.7 | -14 | -4.4% | 7,800 |
| 2010/10/28 | 292.7 | 316.7 | 292.7 | 316.7 | +24 | +8.2% | 38,100 |
| 2010/10/27 | 293 | 299.3 | 289.7 | 292.7 | -0.3 | -0.1% | 6,300 |
| 2010/10/26 | 296.7 | 299.7 | 290.7 | 293 | -3.7 | -1.2% | 11,700 |
| 2010/10/25 | 293.3 | 299.7 | 290.7 | 296.7 | +8.7 | +3% | 16,500 |
| 2010/10/22 | 286.7 | 291.7 | 286.7 | 288 | +0.7 | +0.2% | 4,200 |
| 2010/10/21 | 298.7 | 298.7 | 287.3 | 287.3 | -12 | -4% | 9,900 |
| 2010/10/20 | 295.7 | 299.7 | 290 | 299.3 | +3.6 | +1.2% | 11,400 |
| 2010/10/19 | 291.7 | 300.7 | 291.7 | 295.7 | -1 | -0.3% | 10,500 |
| 2010/10/18 | 283.3 | 300 | 283.3 | 296.7 | +11.4 | +4% | 15,000 |
| 2010/10/15 | 285 | 285.3 | 283.3 | 285.3 | -4.4 | -1.5% | 13,800 |
| 2010/10/14 | 290 | 293 | 289.7 | 289.7 | -0.6 | -0.2% | 8,100 |
| 2010/10/13 | 290 | 290.7 | 289.7 | 290.3 | -2 | -0.7% | 8,400 |
| 2010/10/12 | 306.7 | 306.7 | 289 | 292.3 | -9.4 | -3.1% | 7,500 |
| 2010/10/08 | 303.3 | 310.3 | 301.3 | 301.7 | -5 | -1.6% | 16,200 |
| 2010/10/07 | 305 | 306.7 | 300.3 | 306.7 | +6.7 | +2.2% | 12,900 |
| 2010/10/06 | 290.7 | 302.7 | 287 | 300 | +14.3 | +5% | 18,900 |
| 2010/10/05 | 286.3 | 287.7 | 285.3 | 285.7 | -0.6 | -0.2% | 4,200 |
| 2010/10/04 | 287.7 | 288 | 286.3 | 286.3 | -0.4 | -0.1% | 7,800 |
| 2010/10/01 | 289 | 289 | 283.7 | 286.7 | +0.7 | +0.2% | 5,100 |
| 2010/09/30 | 290 | 290 | 286 | 286 | -4 | -1.4% | 4,200 |
| 2010/09/29 | 283.7 | 290 | 283.3 | 290 | +5.7 | +2% | 4,500 |
| 2010/09/28 | 283.3 | 291.3 | 283.3 | 284.3 | +1 | +0.4% | 6,300 |
| 2010/09/27 | 291.7 | 291.7 | 283.3 | 283.3 | -8.4 | -2.9% | 42,900 |
| 2010/09/24 | 301.7 | 301.7 | 291 | 291.7 | -5 | -1.7% | 12,900 |
| 2010/09/22 | 296.7 | 296.7 | 296 | 296.7 | ±0 | ±0% | 1,800 |
| 2010/09/21 | 304 | 304 | 296.7 | 296.7 | -7.3 | -2.4% | 11,100 |
| 2010/09/17 | 301.3 | 305.3 | 300.3 | 304 | +5.3 | +1.8% | 4,800 |
| 2010/09/16 | 304 | 305.3 | 297 | 298.7 | -5 | -1.6% | 6,300 |
| 2010/09/15 | 302.3 | 310 | 297 | 303.7 | -10.6 | -3.4% | 23,400 |
| 2010/09/14 | 295.3 | 314.3 | 295.3 | 314.3 | +26.3 | +9.1% | 121,800 |
| 2010/09/13 | 289.7 | 290 | 285.3 | 288 | -0.3 | -0.1% | 5,100 |
| 2010/09/10 | 287.3 | 291 | 283.7 | 288.3 | +6 | +2.1% | 23,400 |
| 2010/09/09 | 283.3 | 283.3 | 280 | 282.3 | +1.6 | +0.6% | 7,200 |
| 2010/09/08 | 280.7 | 280.7 | 280.7 | 280.7 | ±0 | ±0% | 1,200 |
| 2010/09/07 | 285.7 | 285.7 | 280.3 | 280.7 | -4.3 | -1.5% | 15,000 |
| 2010/09/06 | 283.3 | 286 | 282.7 | 285 | +4.3 | +1.5% | 8,400 |
| 2010/09/03 | 281.3 | 281.3 | 277 | 280.7 | -0.3 | -0.1% | 8,400 |
| 2010/09/02 | 281 | 281.3 | 278.3 | 281 | +0.3 | +0.1% | 10,200 |
3551～
3600
件表示中 / 4471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 | 68,900円 | +6.8% | +1.9% | 2.90% | 6.67倍 | 0.46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 |
| ＳＢＩアルヒ | 76,900円 | +3.2% | +3.0% | 5.20% | 20.06倍 | 0.81倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 114,100円 | -11.5% | +0.3% | 4.91% | 6.96倍 | 0.61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 | 126,000円 | +21.6% | +11.4% | 3.97% | 9.87倍 | 3.82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 | 84,500円 | +1.3% | +4.9% | 4.14% | 12.05倍 | 3.07倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
市場注目の銘柄
チャート関連のコラム
