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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 403.3 | 405.3 | 394.3 | 396.7 | -10 | -2.5% | 41,400 |
| 2008/08/13 | 406.7 | 408.3 | 402.7 | 406.7 | ±0 | ±0% | 30,000 |
| 2008/08/12 | 415.7 | 416.7 | 406.7 | 406.7 | -9 | -2.2% | 34,500 |
| 2008/08/11 | 413.3 | 417 | 412 | 415.7 | +9 | +2.2% | 38,700 |
| 2008/08/08 | 402.3 | 409.3 | 401 | 406.7 | +6.4 | +1.6% | 31,200 |
| 2008/08/07 | 403.3 | 405 | 400.3 | 400.3 | -2.4 | -0.6% | 20,400 |
| 2008/08/06 | 402.7 | 407 | 395 | 402.7 | +2 | +0.5% | 66,300 |
| 2008/08/05 | 422.3 | 426.7 | 400.7 | 400.7 | -20.6 | -4.9% | 83,400 |
| 2008/08/04 | 416.7 | 430 | 413.3 | 421.3 | +12.3 | +3% | 68,100 |
| 2008/08/01 | 411.7 | 411.7 | 408.3 | 409 | +0.3 | +0.1% | 16,800 |
| 2008/07/31 | 413 | 413 | 408 | 408.7 | +0.4 | +0.1% | 33,600 |
| 2008/07/30 | 409 | 409 | 403.3 | 408.3 | +6 | +1.5% | 20,100 |
| 2008/07/29 | 403.3 | 405.7 | 400 | 402.3 | -1 | -0.2% | 23,100 |
| 2008/07/28 | 414 | 415 | 399.3 | 403.3 | +9.3 | +2.4% | 31,800 |
| 2008/07/25 | 400 | 401.7 | 393.3 | 394 | -22.7 | -5.4% | 96,300 |
| 2008/07/24 | 422.7 | 422.7 | 412.3 | 416.7 | -12.3 | -2.9% | 83,100 |
| 2008/07/23 | 434.3 | 434.3 | 427 | 429 | -12 | -2.7% | 56,400 |
| 2008/07/22 | 443.3 | 443.7 | 433.3 | 441 | -2.3 | -0.5% | 24,900 |
| 2008/07/18 | 453.3 | 453.3 | 443.3 | 443.3 | -6.7 | -1.5% | 21,900 |
| 2008/07/17 | 450 | 453.3 | 446.7 | 450 | -6.7 | -1.5% | 21,900 |
| 2008/07/16 | 453.3 | 456.7 | 450 | 456.7 | ±0 | ±0% | 23,400 |
| 2008/07/15 | 456.7 | 460 | 450 | 456.7 | +6.7 | +1.5% | 22,200 |
| 2008/07/14 | 456.7 | 460 | 450 | 450 | ±0 | ±0% | 34,200 |
| 2008/07/11 | 453.3 | 453.3 | 450 | 450 | -3.3 | -0.7% | 21,600 |
| 2008/07/10 | 456.7 | 456.7 | 450 | 453.3 | ±0 | ±0% | 39,600 |
| 2008/07/09 | 460 | 463.3 | 453.3 | 453.3 | ±0 | ±0% | 25,800 |
| 2008/07/08 | 460 | 460 | 453.3 | 453.3 | ±0 | ±0% | 63,300 |
| 2008/07/07 | 460 | 463.3 | 453.3 | 453.3 | -3.4 | -0.7% | 52,500 |
| 2008/07/04 | 460 | 463.3 | 446.7 | 456.7 | -3.3 | -0.7% | 53,100 |
| 2008/07/03 | 456.7 | 466.7 | 453.3 | 460 | ±0 | ±0% | 35,400 |
| 2008/07/02 | 453.3 | 460 | 450 | 460 | +6.7 | +1.5% | 44,400 |
| 2008/07/01 | 480 | 480 | 443.3 | 453.3 | -23.4 | -4.9% | 125,700 |
| 2008/06/30 | 470 | 493.3 | 466.7 | 476.7 | +3.4 | +0.7% | 112,200 |
| 2008/06/27 | 466.7 | 473.3 | 456.7 | 473.3 | +3.3 | +0.7% | 28,500 |
| 2008/06/26 | 470 | 470 | 460 | 470 | +10 | +2.2% | 27,600 |
| 2008/06/25 | 473.3 | 473.3 | 453.3 | 460 | -10 | -2.1% | 43,200 |
| 2008/06/24 | 470 | 476.7 | 466.7 | 470 | ±0 | ±0% | 23,400 |
| 2008/06/23 | 460 | 470 | 450 | 470 | +10 | +2.2% | 33,300 |
| 2008/06/20 | 460 | 470 | 456.7 | 460 | -3.3 | -0.7% | 30,600 |
| 2008/06/19 | 466.7 | 470 | 460 | 463.3 | -6.7 | -1.4% | 27,600 |
| 2008/06/18 | 473.3 | 480 | 466.7 | 470 | -3.3 | -0.7% | 41,400 |
| 2008/06/17 | 466.7 | 473.3 | 463.3 | 473.3 | +6.6 | +1.4% | 36,000 |
| 2008/06/16 | 453.3 | 466.7 | 453.3 | 466.7 | +6.7 | +1.5% | 30,900 |
| 2008/06/13 | 453.3 | 463.3 | 446.7 | 460 | +6.7 | +1.5% | 24,900 |
| 2008/06/12 | 453.3 | 456.7 | 446.7 | 453.3 | +3.3 | +0.7% | 30,900 |
| 2008/06/11 | 456.7 | 456.7 | 446.7 | 450 | ±0 | ±0% | 32,400 |
| 2008/06/10 | 456.7 | 456.7 | 446.7 | 450 | +3.3 | +0.7% | 35,400 |
| 2008/06/09 | 436.7 | 450 | 433.3 | 446.7 | -3.3 | -0.7% | 59,400 |
| 2008/06/06 | 446.7 | 453.3 | 440 | 450 | -3.3 | -0.7% | 87,000 |
| 2008/06/05 | 473.3 | 473.3 | 450 | 453.3 | -20 | -4.2% | 118,800 |
4101～
4150
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
