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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 293.3 | 293.3 | 255 | 280.7 | -15.3 | -5.2% | 93,600 |
| 2010/08/31 | 293.3 | 296 | 290 | 296 | +1 | +0.3% | 10,500 |
| 2010/08/30 | 295 | 298.7 | 290.3 | 295 | +1.7 | +0.6% | 23,400 |
| 2010/08/27 | 296.7 | 296.7 | 288.3 | 293.3 | -5.7 | -1.9% | 24,000 |
| 2010/08/26 | 310 | 315.7 | 287.3 | 299 | -14 | -4.5% | 122,100 |
| 2010/08/25 | 312.3 | 313 | 307.7 | 313 | +5.7 | +1.9% | 12,600 |
| 2010/08/24 | 306.3 | 309.3 | 306.3 | 307.3 | -2.4 | -0.8% | 14,100 |
| 2010/08/23 | 311.7 | 314.7 | 305 | 309.7 | -7 | -2.2% | 14,700 |
| 2010/08/20 | 322.3 | 322.3 | 313.3 | 316.7 | -10.6 | -3.2% | 66,000 |
| 2010/08/19 | 327 | 330.3 | 327 | 327.3 | -2.4 | -0.7% | 6,600 |
| 2010/08/18 | 323.3 | 329.7 | 323.3 | 329.7 | +4 | +1.2% | 3,300 |
| 2010/08/17 | 324.7 | 325.7 | 324 | 325.7 | +1 | +0.3% | 3,300 |
| 2010/08/16 | 326.3 | 326.3 | 321.3 | 324.7 | -6 | -1.8% | 5,100 |
| 2010/08/13 | 330.3 | 330.7 | 330 | 330.7 | -0.3 | -0.1% | 2,400 |
| 2010/08/12 | 330.7 | 332.7 | 330.7 | 331 | -3.3 | -1% | 15,300 |
| 2010/08/11 | 333.3 | 335 | 331.3 | 334.3 | +0.6 | +0.2% | 6,300 |
| 2010/08/10 | 340 | 341.3 | 333.7 | 333.7 | -6.3 | -1.9% | 5,700 |
| 2010/08/09 | 335 | 340 | 330 | 340 | ±0 | ±0% | 13,800 |
| 2010/08/06 | 344.3 | 344.3 | 335 | 340 | -4 | -1.2% | 2,700 |
| 2010/08/05 | 338.3 | 345 | 338.3 | 344 | +9 | +2.7% | 6,600 |
| 2010/08/04 | 349.7 | 350 | 335 | 335 | -9.7 | -2.8% | 15,300 |
| 2010/08/03 | 334.7 | 350 | 334.7 | 344.7 | +2.4 | +0.7% | 18,300 |
| 2010/08/02 | 341.3 | 347 | 337 | 342.3 | -3.4 | -1% | 8,700 |
| 2010/07/30 | 354 | 364 | 345.7 | 345.7 | -13.3 | -3.7% | 29,100 |
| 2010/07/29 | 365.3 | 376 | 359 | 359 | -21 | -5.5% | 66,600 |
| 2010/07/28 | 353.3 | 391.7 | 353.3 | 380 | +36.7 | +10.7% | 140,400 |
| 2010/07/27 | 336.7 | 350 | 336.7 | 343.3 | +11.6 | +3.5% | 17,700 |
| 2010/07/26 | 333.3 | 333.3 | 327.7 | 331.7 | -1.6 | -0.5% | 3,600 |
| 2010/07/23 | 343.3 | 343.3 | 333.3 | 333.3 | ±0 | ±0% | 8,700 |
| 2010/07/22 | 329.3 | 333.3 | 325 | 333.3 | +0.6 | +0.2% | 5,100 |
| 2010/07/21 | 337.3 | 337.3 | 332.7 | 332.7 | -4.6 | -1.4% | 4,500 |
| 2010/07/20 | 333.3 | 339 | 329.3 | 337.3 | -2.7 | -0.8% | 9,000 |
| 2010/07/16 | 338.3 | 340 | 333.3 | 340 | +1.7 | +0.5% | 12,900 |
| 2010/07/15 | 341.7 | 342.3 | 333.3 | 338.3 | -4.4 | -1.3% | 13,200 |
| 2010/07/14 | 337 | 342.7 | 337 | 342.7 | +6.4 | +1.9% | 2,400 |
| 2010/07/13 | 336.3 | 336.7 | 336.3 | 336.3 | ±0 | ±0% | 3,900 |
| 2010/07/12 | 343.3 | 343.3 | 336.3 | 336.3 | +1 | +0.3% | 5,400 |
| 2010/07/09 | 345.7 | 345.7 | 330 | 335.3 | +9.6 | +2.9% | 18,900 |
| 2010/07/08 | 319.7 | 330 | 319.7 | 325.7 | +5 | +1.6% | 21,300 |
| 2010/07/07 | 323.3 | 323.3 | 319.3 | 320.7 | +2.4 | +0.8% | 6,600 |
| 2010/07/06 | 321.7 | 321.7 | 316.7 | 318.3 | +1.6 | +0.5% | 11,700 |
| 2010/07/05 | 316.3 | 321.3 | 306 | 316.7 | ±0 | ±0% | 18,000 |
| 2010/07/02 | 321.3 | 321.3 | 313.3 | 316.7 | -9.6 | -2.9% | 13,500 |
| 2010/07/01 | 324 | 326.3 | 315.3 | 326.3 | +1.6 | +0.5% | 20,700 |
| 2010/06/30 | 333.7 | 333.7 | 318.7 | 324.7 | -5.3 | -1.6% | 45,000 |
| 2010/06/29 | 321.3 | 336.7 | 321.3 | 330 | +0.3 | +0.1% | 9,600 |
| 2010/06/28 | 321.7 | 329.7 | 321.7 | 329.7 | +0.7 | +0.2% | 5,100 |
| 2010/06/25 | 334 | 334 | 316.7 | 329 | +5 | +1.5% | 16,500 |
| 2010/06/24 | 323.7 | 324.3 | 323.3 | 324 | +0.3 | +0.1% | 6,000 |
| 2010/06/23 | 325.3 | 325.3 | 323.3 | 323.7 | -3 | -0.9% | 3,000 |
3601～
3650
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
