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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 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 |
| 2009/03/03 | 167.3 | 170 | 167.3 | 167.3 | -16.7 | -9.1% | 377,400 |
| 2009/03/02 | 185 | 185 | 183.7 | 184 | -2 | -1.1% | 51,600 |
| 2009/02/27 | 187 | 187.3 | 185 | 186 | -1 | -0.5% | 38,400 |
| 2009/02/26 | 186.7 | 188 | 186 | 187 | +1.3 | +0.7% | 37,500 |
| 2009/02/25 | 185.7 | 187 | 184.7 | 185.7 | +1.7 | +0.9% | 40,500 |
| 2009/02/24 | 185.3 | 186.3 | 183.3 | 184 | -3.3 | -1.8% | 33,300 |
| 2009/02/23 | 189.7 | 189.7 | 183 | 187.3 | -6.4 | -3.3% | 43,800 |
| 2009/02/20 | 194.7 | 194.7 | 191.7 | 193.7 | +0.4 | +0.2% | 41,100 |
| 2009/02/19 | 195 | 195 | 193 | 193.3 | ±0 | ±0% | 36,600 |
| 2009/02/18 | 193.3 | 194.3 | 193 | 193.3 | -2.7 | -1.4% | 43,500 |
| 2009/02/17 | 196.7 | 198 | 195 | 196 | -2 | -1% | 58,200 |
| 2009/02/16 | 198.3 | 199.3 | 195.7 | 198 | ±0 | ±0% | 41,700 |
| 2009/02/13 | 196 | 200 | 194 | 198 | +2.7 | +1.4% | 34,200 |
| 2009/02/12 | 194.7 | 196.7 | 193.3 | 195.3 | -1.7 | -0.9% | 23,700 |
| 2009/02/10 | 200.7 | 201.7 | 193.3 | 197 | -3.7 | -1.8% | 51,300 |
| 2009/02/09 | 215 | 215 | 200.3 | 200.7 | -11 | -5.2% | 68,700 |
| 2009/02/06 | 211.3 | 216.3 | 205.3 | 211.7 | +7 | +3.4% | 150,900 |
| 2009/02/05 | 204.7 | 204.7 | 201 | 204.7 | +16.7 | +8.9% | 195,600 |
| 2009/02/04 | 190.7 | 190.7 | 187.3 | 188 | -2 | -1.1% | 22,200 |
| 2009/02/03 | 193.3 | 193.3 | 185 | 190 | -3.3 | -1.7% | 38,400 |
| 2009/02/02 | 193 | 194.3 | 192.7 | 193.3 | +0.3 | +0.2% | 15,000 |
| 2009/01/30 | 193.3 | 193.3 | 188.7 | 193 | -1 | -0.5% | 27,600 |
| 2009/01/29 | 189.3 | 195 | 189.3 | 194 | +9.7 | +5.3% | 66,000 |
| 2009/01/28 | 181.3 | 190.7 | 179.7 | 184.3 | ±0 | ±0% | 64,500 |
| 2009/01/27 | 185.7 | 187.3 | 183 | 184.3 | -1.7 | -0.9% | 59,100 |
| 2009/01/26 | 190 | 190 | 185.3 | 186 | -1.3 | -0.7% | 46,500 |
| 2009/01/23 | 194 | 194 | 182 | 187.3 | -7 | -3.6% | 83,100 |
| 2009/01/22 | 195 | 196.3 | 193.7 | 194.3 | ±0 | ±0% | 46,500 |
| 2009/01/21 | 195.3 | 196.7 | 194.3 | 194.3 | -5.7 | -2.9% | 62,400 |
| 2009/01/20 | 202.7 | 203.3 | 198.3 | 200 | -3 | -1.5% | 35,700 |
| 2009/01/19 | 203.3 | 204.3 | 202 | 203 | -0.3 | -0.1% | 25,500 |
| 2009/01/16 | 203 | 205 | 201 | 203.3 | +3 | +1.5% | 49,800 |
3951～
4000
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
