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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 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 |
| 2008/06/04 | 483.3 | 486.7 | 473.3 | 473.3 | -6.7 | -1.4% | 57,600 |
| 2008/06/03 | 493.3 | 493.3 | 470 | 480 | -13.3 | -2.7% | 64,800 |
| 2008/06/02 | 483.3 | 493.3 | 483.3 | 493.3 | +3.3 | +0.7% | 39,600 |
| 2008/05/30 | 490 | 493.3 | 483.3 | 490 | ±0 | ±0% | 55,500 |
| 2008/05/29 | 496.7 | 500 | 483.3 | 490 | +3.3 | +0.7% | 35,100 |
| 2008/05/28 | 490 | 496.7 | 483.3 | 486.7 | -6.6 | -1.3% | 32,400 |
| 2008/05/27 | 473.3 | 493.3 | 473.3 | 493.3 | +20 | +4.2% | 50,400 |
| 2008/05/26 | 476.7 | 480 | 460 | 473.3 | +3.3 | +0.7% | 83,400 |
| 2008/05/23 | 493.3 | 493.3 | 470 | 470 | -20 | -4.1% | 58,200 |
| 2008/05/22 | 470 | 500 | 460 | 490 | +6.7 | +1.4% | 89,100 |
| 2008/05/21 | 500 | 500 | 480 | 483.3 | -26.7 | -5.2% | 48,300 |
| 2008/05/20 | 506.7 | 513.3 | 503.3 | 510 | -3.3 | -0.6% | 97,200 |
| 2008/05/19 | 503.3 | 513.3 | 503.3 | 513.3 | ±0 | ±0% | 72,000 |
| 2008/05/16 | 520 | 520 | 503.3 | 513.3 | -13.4 | -2.5% | 216,600 |
| 2008/05/15 | 513.3 | 536.7 | 510 | 526.7 | +23.4 | +4.6% | 155,400 |
| 2008/05/14 | 480 | 506.7 | 480 | 503.3 | +30 | +6.3% | 173,400 |
| 2008/05/13 | 460 | 473.3 | 453.3 | 473.3 | +16.6 | +3.6% | 228,300 |
| 2008/05/12 | 443.3 | 456.7 | 436.7 | 456.7 | +13.4 | +3% | 69,600 |
4151～
4200
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 | 70,300円 | +6.8% | +1.9% | 2.84% | 6.80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 | 118,700円 | -11.5% | +0.3% | 4.72% | 7.25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 | 144,900円 | +21.6% | +11.4% | 3.45% | 11.35倍 | 4.39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 | 83,900円 | +1.3% | +4.9% | 4.17% | 11.97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
