アソインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,372 | 1,374 | 1,321 | 1,321 | -51 | -3.7% | 4,200 |
| 2024/10/01 | 1,354 | 1,396 | 1,352 | 1,372 | +32 | +2.4% | 7,600 |
| 2024/09/30 | 1,273 | 1,345 | 1,273 | 1,340 | -4 | -0.3% | 16,600 |
| 2024/09/27 | 1,410 | 1,434 | 1,290 | 1,344 | -67 | -4.7% | 45,400 |
| 2024/09/26 | 1,469 | 1,469 | 1,411 | 1,411 | -58 | -3.9% | 16,000 |
| 2024/09/25 | 1,445 | 1,486 | 1,445 | 1,469 | +21 | +1.5% | 5,400 |
| 2024/09/24 | 1,506 | 1,506 | 1,412 | 1,448 | -58 | -3.9% | 13,700 |
| 2024/09/20 | 1,510 | 1,512 | 1,486 | 1,506 | +2 | +0.1% | 25,200 |
| 2024/09/19 | 1,498 | 1,504 | 1,468 | 1,504 | +22 | +1.5% | 15,800 |
| 2024/09/18 | 1,461 | 1,515 | 1,447 | 1,482 | +51 | +3.6% | 25,600 |
| 2024/09/17 | 1,477 | 1,482 | 1,424 | 1,431 | -1 | -0.1% | 14,500 |
| 2024/09/13 | 1,422 | 1,448 | 1,411 | 1,432 | +10 | +0.7% | 10,800 |
| 2024/09/12 | 1,380 | 1,447 | 1,377 | 1,422 | +70 | +5.2% | 21,300 |
| 2024/09/11 | 1,363 | 1,374 | 1,345 | 1,352 | -11 | -0.8% | 11,500 |
| 2024/09/10 | 1,361 | 1,376 | 1,350 | 1,363 | +3 | +0.2% | 6,800 |
| 2024/09/09 | 1,290 | 1,376 | 1,290 | 1,360 | +25 | +1.9% | 17,400 |
| 2024/09/06 | 1,359 | 1,389 | 1,335 | 1,335 | -21 | -1.5% | 6,600 |
| 2024/09/05 | 1,295 | 1,415 | 1,293 | 1,356 | +56 | +4.3% | 16,800 |
| 2024/09/04 | 1,347 | 1,353 | 1,290 | 1,300 | -100 | -7.1% | 41,400 |
| 2024/09/03 | 1,415 | 1,425 | 1,400 | 1,400 | -15 | -1.1% | 15,300 |
| 2024/09/02 | 1,430 | 1,459 | 1,410 | 1,415 | +5 | +0.4% | 21,200 |
| 2024/08/30 | 1,440 | 1,440 | 1,390 | 1,410 | ±0 | ±0% | 15,700 |
| 2024/08/29 | 1,449 | 1,473 | 1,396 | 1,410 | ±0 | ±0% | 40,100 |
| 2024/08/28 | 1,341 | 1,425 | 1,339 | 1,410 | +68 | +5.1% | 28,000 |
| 2024/08/27 | 1,337 | 1,353 | 1,337 | 1,342 | -8 | -0.6% | 5,700 |
| 2024/08/26 | 1,361 | 1,378 | 1,338 | 1,350 | +45 | +3.4% | 30,100 |
| 2024/08/23 | 1,284 | 1,327 | 1,270 | 1,305 | +3 | +0.2% | 30,200 |
| 2024/08/22 | 1,290 | 1,379 | 1,290 | 1,302 | +24 | +1.9% | 55,400 |
| 2024/08/21 | 1,295 | 1,295 | 1,265 | 1,278 | -12 | -0.9% | 7,900 |
| 2024/08/20 | 1,267 | 1,295 | 1,239 | 1,290 | +53 | +4.3% | 10,400 |
| 2024/08/19 | 1,296 | 1,298 | 1,237 | 1,237 | -48 | -3.7% | 15,200 |
| 2024/08/16 | 1,330 | 1,339 | 1,279 | 1,285 | -35 | -2.7% | 38,600 |
| 2024/08/15 | 1,274 | 1,340 | 1,215 | 1,320 | +45 | +3.5% | 84,500 |
| 2024/08/14 | 1,151 | 1,276 | 1,121 | 1,275 | +252 | +24.6% | 200,700 |
| 2024/08/13 | 1,035 | 1,039 | 976 | 1,023 | -11 | -1.1% | 55,300 |
| 2024/08/09 | 971 | 1,037 | 964 | 1,034 | +54 | +5.5% | 11,400 |
| 2024/08/08 | 980 | 999 | 956 | 980 | +10 | +1% | 14,800 |
| 2024/08/07 | 902 | 1,000 | 902 | 970 | +22 | +2.3% | 15,700 |
| 2024/08/06 | 966 | 966 | 896 | 948 | +87 | +10.1% | 8,000 |
| 2024/08/05 | 935 | 942 | 860 | 861 | -95 | -9.9% | 105,200 |
| 2024/08/02 | 973 | 987 | 928 | 956 | -47 | -4.7% | 24,900 |
| 2024/08/01 | 1,033 | 1,033 | 1,000 | 1,003 | -28 | -2.7% | 7,300 |
| 2024/07/31 | 999 | 1,031 | 998 | 1,031 | +32 | +3.2% | 69,700 |
| 2024/07/30 | 1,048 | 1,048 | 996 | 999 | -49 | -4.7% | 5,900 |
| 2024/07/29 | 1,027 | 1,048 | 1,027 | 1,048 | -4 | -0.4% | 2,600 |
| 2024/07/26 | 1,023 | 1,070 | 1,020 | 1,052 | +30 | +2.9% | 5,400 |
| 2024/07/25 | 1,056 | 1,056 | 1,021 | 1,022 | -34 | -3.2% | 44,400 |
| 2024/07/24 | 1,084 | 1,103 | 1,036 | 1,056 | -31 | -2.9% | 15,300 |
| 2024/07/23 | 1,102 | 1,111 | 1,085 | 1,087 | -19 | -1.7% | 9,400 |
| 2024/07/22 | 1,102 | 1,120 | 1,099 | 1,106 | ±0 | ±0% | 1,700 |
151～
200
件表示中 / 586件
類似銘柄と比較する
現在ご覧いただいている「アソインター」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 |
|---|---|---|---|---|---|---|---|---|
| アソインター | 56,600円 | +8.0% | +11.4% | 3.53% | 13.16倍 | 2.05倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| Ｅｎｊｉｎ | 76,800円 | -17.3% | -34.0% | 4.95% | 10.97倍 | 1.23倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| サーキュ | 65,800円 | +13.6% | +47.6% | 0.00% | 21.27倍 | 1.91倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ウイルテック | 85,200円 | +4.8% | -5.2% | 4.69% | 7.62倍 | 0.67倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| アミタＨＤ | 31,300円 | +7.4% | +35.9% | 1.60% | 10.44倍 | 2.06倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
市場注目の銘柄
チャート関連のコラム
