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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 186.7 | 189.3 | 186.7 | 188 | +3 | +1.6% | 23,400 |
| 2009/05/18 | 186 | 187 | 184.3 | 185 | -1 | -0.5% | 36,600 |
| 2009/05/15 | 185.7 | 186.7 | 183.7 | 186 | ±0 | ±0% | 27,000 |
| 2009/05/14 | 182.7 | 189.7 | 182 | 186 | -1.7 | -0.9% | 41,700 |
| 2009/05/13 | 190 | 193.3 | 185 | 187.7 | -0.6 | -0.3% | 51,300 |
| 2009/05/12 | 189.7 | 192.3 | 188.3 | 188.3 | +1.6 | +0.9% | 56,100 |
| 2009/05/11 | 185.3 | 189.7 | 183.3 | 186.7 | +6.4 | +3.5% | 70,200 |
| 2009/05/08 | 173.3 | 180.3 | 173.3 | 180.3 | +9.6 | +5.6% | 55,800 |
| 2009/05/07 | 172.7 | 173 | 168.7 | 170.7 | +0.4 | +0.2% | 146,400 |
| 2009/05/01 | 172.3 | 173.7 | 170 | 170.3 | -3.7 | -2.1% | 128,700 |
| 2009/04/30 | 171 | 177 | 170.7 | 174 | +6.7 | +4% | 125,700 |
| 2009/04/28 | 167.7 | 169.3 | 167 | 167.3 | -0.4 | -0.2% | 79,800 |
| 2009/04/27 | 171.7 | 171.7 | 167.7 | 167.7 | +1 | +0.6% | 61,200 |
| 2009/04/24 | 167.3 | 169 | 166.3 | 166.7 | -0.6 | -0.4% | 90,600 |
| 2009/04/23 | 169 | 169 | 167 | 167.3 | -2.4 | -1.4% | 48,900 |
| 2009/04/22 | 170 | 171.3 | 167 | 169.7 | +0.4 | +0.2% | 31,200 |
| 2009/04/21 | 168.7 | 170.3 | 166.5 | 169.3 | ±0 | ±0% | 68,400 |
| 2009/04/20 | 173.3 | 173.3 | 169 | 169.3 | -6.4 | -3.6% | 73,800 |
| 2009/04/17 | 173 | 177 | 170.3 | 175.7 | -2.3 | -1.3% | 61,800 |
| 2009/04/16 | 183 | 183.3 | 168 | 178 | -6.7 | -3.6% | 86,700 |
| 2009/04/15 | 190.7 | 190.7 | 183.7 | 184.7 | -9.3 | -4.8% | 65,100 |
| 2009/04/14 | 206.3 | 206.3 | 191 | 194 | -12.7 | -6.1% | 201,300 |
| 2009/04/13 | 193.3 | 206.7 | 193.3 | 206.7 | +16.7 | +8.8% | 119,700 |
| 2009/04/10 | 183.3 | 191.7 | 181.3 | 190 | +11.7 | +6.6% | 95,700 |
| 2009/04/09 | 171.3 | 178.3 | 167.3 | 178.3 | +5.3 | +3.1% | 82,500 |
| 2009/04/08 | 168.7 | 173 | 167 | 173 | +1.7 | +1% | 47,400 |
| 2009/04/07 | 168.3 | 171.7 | 167.3 | 171.3 | +3 | +1.8% | 49,200 |
| 2009/04/06 | 169.3 | 173.3 | 168.3 | 168.3 | -1.4 | -0.8% | 67,500 |
| 2009/04/03 | 168.3 | 170 | 166.7 | 169.7 | +1.4 | +0.8% | 125,400 |
| 2009/04/02 | 168.3 | 168.7 | 166.7 | 168.3 | ±0 | ±0% | 78,300 |
| 2009/04/01 | 168 | 171 | 168 | 168.3 | -1.7 | -1% | 30,600 |
| 2009/03/31 | 168.3 | 173.3 | 168.3 | 170 | -3.3 | -1.9% | 40,800 |
| 2009/03/30 | 170 | 174.7 | 169.3 | 173.3 | ±0 | ±0% | 62,400 |
| 2009/03/27 | 175.7 | 175.7 | 169.3 | 173.3 | +8.6 | +5.2% | 64,200 |
| 2009/03/26 | 166.3 | 166.7 | 163.5 | 164.7 | -10 | -5.7% | 57,000 |
| 2009/03/25 | 168.3 | 175 | 168.3 | 174.7 | +5.4 | +3.2% | 67,800 |
| 2009/03/24 | 173.7 | 174 | 169 | 169.3 | -0.7 | -0.4% | 82,200 |
| 2009/03/23 | 170.3 | 174.7 | 168.3 | 170 | -1 | -0.6% | 74,700 |
| 2009/03/19 | 167 | 171.3 | 167 | 171 | +4.3 | +2.6% | 78,000 |
| 2009/03/18 | 166.7 | 171.7 | 166.3 | 166.7 | -1 | -0.6% | 144,600 |
| 2009/03/17 | 167 | 169 | 166.3 | 167.7 | -0.3 | -0.2% | 80,100 |
| 2009/03/16 | 166 | 170 | 166 | 168 | +1.5 | +0.9% | 99,000 |
| 2009/03/13 | 165.7 | 167.7 | 165.7 | 166.5 | +0.3 | +0.2% | 36,000 |
| 2009/03/12 | 166.7 | 167.3 | 165.3 | 166.2 | -2.1 | -1.2% | 48,000 |
| 2009/03/11 | 165 | 168.3 | 164.3 | 168.3 | +1.6 | +1% | 88,500 |
| 2009/03/10 | 161 | 167 | 161 | 166.7 | +3 | +1.8% | 111,300 |
| 2009/03/09 | 166.7 | 168.3 | 163.7 | 163.7 | -3 | -1.8% | 122,700 |
| 2009/03/06 | 165.7 | 168.3 | 165.3 | 166.7 | -0.6 | -0.4% | 92,100 |
| 2009/03/05 | 167.7 | 169.3 | 165 | 167.3 | -0.4 | -0.2% | 189,000 |
| 2009/03/04 | 159 | 167.7 | 151.7 | 167.7 | +0.4 | +0.2% | 307,500 |
3951～
4000
件表示中 / 4503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 | 69,900円 | +6.8% | +1.9% | 2.86% | 6.76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 | 119,300円 | -11.5% | +0.3% | 4.69% | 7.29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 | 143,000円 | +21.6% | +11.4% | 3.50% | 11.20倍 | 4.33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 | 84,100円 | +1.3% | +4.9% | 4.16% | 12.00倍 | 3.05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 | 10,900円 | -10.9% | +21.9% | 2.75% | 10.55倍 | 2.07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
