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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 267 | 270 | 267 | 268.3 | -0.4 | -0.1% | 19,500 |
| 2010/03/11 | 265.3 | 270 | 265.3 | 268.7 | +3.4 | +1.3% | 15,900 |
| 2010/03/10 | 267.7 | 267.7 | 265.3 | 265.3 | -0.4 | -0.2% | 20,400 |
| 2010/03/09 | 266 | 267 | 265.7 | 265.7 | -0.3 | -0.1% | 7,500 |
| 2010/03/08 | 265.3 | 269.3 | 265 | 266 | +0.7 | +0.3% | 19,500 |
| 2010/03/05 | 266.3 | 268 | 264 | 265.3 | ±0 | ±0% | 71,100 |
| 2010/03/04 | 270 | 270 | 265.3 | 265.3 | +1.3 | +0.5% | 18,900 |
| 2010/03/03 | 270 | 270 | 264 | 264 | -5.7 | -2.1% | 31,200 |
| 2010/03/02 | 268.3 | 271 | 267.7 | 269.7 | +1.4 | +0.5% | 27,000 |
| 2010/03/01 | 263.3 | 270 | 263.3 | 268.3 | +3 | +1.1% | 45,600 |
| 2010/02/26 | 261.7 | 267.3 | 261.7 | 265.3 | -1.4 | -0.5% | 17,100 |
| 2010/02/25 | 268.3 | 269.3 | 266 | 266.7 | +2.7 | +1% | 19,200 |
| 2010/02/24 | 265.7 | 266.7 | 264 | 264 | -1 | -0.4% | 24,000 |
| 2010/02/23 | 261 | 267 | 260.7 | 265 | +0.7 | +0.3% | 15,300 |
| 2010/02/22 | 261.7 | 266 | 261.7 | 264.3 | +2.6 | +1% | 10,800 |
| 2010/02/19 | 264.7 | 265.7 | 261.7 | 261.7 | -3 | -1.1% | 11,400 |
| 2010/02/18 | 265 | 266.7 | 264 | 264.7 | +3 | +1.1% | 11,400 |
| 2010/02/17 | 266.7 | 266.7 | 261 | 261.7 | -6 | -2.2% | 39,300 |
| 2010/02/16 | 266.7 | 268.3 | 260 | 267.7 | -0.3 | -0.1% | 44,100 |
| 2010/02/15 | 266.7 | 271 | 265.7 | 268 | +1.3 | +0.5% | 29,100 |
| 2010/02/12 | 262.7 | 270 | 261.3 | 266.7 | +3.7 | +1.4% | 23,400 |
| 2010/02/10 | 257.7 | 263 | 256.7 | 263 | +1.3 | +0.5% | 20,700 |
| 2010/02/09 | 259.3 | 261.7 | 256.7 | 261.7 | -1.6 | -0.6% | 18,600 |
| 2010/02/08 | 262.7 | 263.3 | 258.3 | 263.3 | ±0 | ±0% | 18,300 |
| 2010/02/05 | 266 | 266 | 260.3 | 263.3 | -3.4 | -1.3% | 15,300 |
| 2010/02/04 | 266.7 | 268.3 | 264 | 266.7 | ±0 | ±0% | 10,500 |
| 2010/02/03 | 269 | 270 | 264.3 | 266.7 | +2.7 | +1% | 21,000 |
| 2010/02/02 | 258 | 269.3 | 256.7 | 264 | +5.7 | +2.2% | 26,100 |
| 2010/02/01 | 263 | 263.3 | 249.3 | 258.3 | -4.7 | -1.8% | 90,300 |
| 2010/01/29 | 265.3 | 271.7 | 259.7 | 263 | -4.7 | -1.8% | 42,600 |
| 2010/01/28 | 273.7 | 279 | 266.7 | 267.7 | -8.3 | -3% | 87,300 |
| 2010/01/27 | 268.7 | 306.7 | 266.7 | 276 | +17.7 | +6.9% | 312,000 |
| 2010/01/26 | 263.3 | 264.3 | 256.7 | 258.3 | -0.7 | -0.3% | 33,900 |
| 2010/01/25 | 258.3 | 260 | 251.3 | 259 | ±0 | ±0% | 23,700 |
| 2010/01/22 | 253.3 | 259 | 250.3 | 259 | +0.7 | +0.3% | 17,700 |
| 2010/01/21 | 253.3 | 260 | 253.3 | 258.3 | +4 | +1.6% | 15,600 |
| 2010/01/20 | 255.3 | 255.3 | 253.3 | 254.3 | -1 | -0.4% | 7,500 |
| 2010/01/19 | 253.7 | 255.3 | 253 | 255.3 | +2.3 | +0.9% | 21,600 |
| 2010/01/18 | 254 | 254.7 | 253 | 253 | -0.3 | -0.1% | 7,500 |
| 2010/01/15 | 251 | 256.7 | 250 | 253.3 | +1.6 | +0.6% | 16,200 |
| 2010/01/14 | 251 | 256.7 | 249 | 251.7 | +1.7 | +0.7% | 36,600 |
| 2010/01/13 | 253.3 | 253.3 | 249 | 250 | -1.3 | -0.5% | 12,600 |
| 2010/01/12 | 253.3 | 253.3 | 249.3 | 251.3 | -3 | -1.2% | 8,400 |
| 2010/01/08 | 255.7 | 255.7 | 251.3 | 254.3 | +1.3 | +0.5% | 7,500 |
| 2010/01/07 | 251.7 | 256.7 | 251.3 | 253 | -3.7 | -1.4% | 7,200 |
| 2010/01/06 | 259.3 | 259.3 | 248.3 | 256.7 | +1.7 | +0.7% | 10,800 |
| 2010/01/05 | 256.7 | 260 | 246.7 | 255 | +0.3 | +0.1% | 19,500 |
| 2010/01/04 | 246 | 254.7 | 245 | 254.7 | +4.7 | +1.9% | 12,900 |
| 2009/12/30 | 256.7 | 263.3 | 250 | 250 | -10 | -3.8% | 31,500 |
| 2009/12/29 | 248.3 | 271.3 | 248.3 | 260 | +13 | +5.3% | 104,700 |
3751～
3800
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% | 6.77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% | 11.26倍 | 4.35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% | 11.96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
