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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,101 | 1,120 | 1,098 | 1,106 | -16 | -1.4% | 3,400 |
| 2024/07/18 | 1,090 | 1,135 | 1,090 | 1,122 | +18 | +1.6% | 14,800 |
| 2024/07/17 | 1,092 | 1,137 | 1,092 | 1,104 | +12 | +1.1% | 5,000 |
| 2024/07/16 | 1,128 | 1,137 | 1,092 | 1,092 | -21 | -1.9% | 6,700 |
| 2024/07/12 | 1,092 | 1,140 | 1,092 | 1,113 | +12 | +1.1% | 19,800 |
| 2024/07/11 | 1,114 | 1,121 | 1,089 | 1,101 | -18 | -1.6% | 7,600 |
| 2024/07/10 | 1,106 | 1,125 | 1,106 | 1,119 | ±0 | ±0% | 3,500 |
| 2024/07/09 | 1,115 | 1,138 | 1,108 | 1,119 | +16 | +1.5% | 11,100 |
| 2024/07/08 | 1,100 | 1,134 | 1,084 | 1,103 | -2 | -0.2% | 32,000 |
| 2024/07/05 | 1,095 | 1,124 | 1,095 | 1,105 | -13 | -1.2% | 15,900 |
| 2024/07/04 | 1,119 | 1,119 | 1,100 | 1,118 | -1 | -0.1% | 5,800 |
| 2024/07/03 | 1,099 | 1,125 | 1,099 | 1,119 | +20 | +1.8% | 6,200 |
| 2024/07/02 | 1,144 | 1,144 | 1,091 | 1,099 | -31 | -2.7% | 13,400 |
| 2024/07/01 | 1,113 | 1,161 | 1,095 | 1,130 | +15 | +1.3% | 12,300 |
| 2024/06/28 | 1,156 | 1,250 | 1,100 | 1,115 | -11 | -1% | 37,000 |
| 2024/06/27 | 1,125 | 1,145 | 1,112 | 1,126 | -19 | -1.7% | 8,600 |
| 2024/06/26 | 1,136 | 1,164 | 1,112 | 1,145 | -21 | -1.8% | 18,200 |
| 2024/06/25 | 1,150 | 1,179 | 1,125 | 1,166 | +11 | +1% | 30,000 |
| 2024/06/24 | 1,080 | 1,180 | 1,080 | 1,155 | +82 | +7.6% | 53,000 |
| 2024/06/21 | 1,070 | 1,074 | 1,064 | 1,073 | -1 | -0.1% | 11,300 |
| 2024/06/20 | 1,045 | 1,074 | 1,045 | 1,074 | +24 | +2.3% | 10,200 |
| 2024/06/19 | 1,052 | 1,052 | 1,040 | 1,050 | +5 | +0.5% | 4,400 |
| 2024/06/18 | 1,029 | 1,047 | 1,029 | 1,045 | +16 | +1.6% | 16,300 |
| 2024/06/17 | 1,029 | 1,038 | 1,012 | 1,029 | +6 | +0.6% | 19,100 |
| 2024/06/14 | 1,017 | 1,039 | 1,017 | 1,023 | ±0 | ±0% | 14,900 |
| 2024/06/13 | 1,048 | 1,059 | 1,020 | 1,023 | -24 | -2.3% | 6,800 |
| 2024/06/12 | 1,067 | 1,067 | 1,046 | 1,047 | -3 | -0.3% | 10,000 |
| 2024/06/11 | 1,060 | 1,064 | 1,050 | 1,050 | -10 | -0.9% | 15,600 |
| 2024/06/10 | 1,020 | 1,069 | 1,011 | 1,060 | +50 | +5% | 15,700 |
| 2024/06/07 | 1,083 | 1,090 | 978 | 1,010 | -82 | -7.5% | 51,700 |
| 2024/06/06 | 1,100 | 1,113 | 1,091 | 1,092 | -12 | -1.1% | 41,900 |
| 2024/06/05 | 1,000 | 1,289 | 1,000 | 1,104 | +104 | +10.4% | 314,000 |
| 2024/06/04 | 1,006 | 1,017 | 999 | 1,000 | -6 | -0.6% | 13,200 |
| 2024/06/03 | 1,009 | 1,014 | 999 | 1,006 | -4 | -0.4% | 10,700 |
| 2024/05/31 | 1,018 | 1,018 | 1,003 | 1,010 | +1 | +0.1% | 4,500 |
| 2024/05/30 | 998 | 1,034 | 995 | 1,009 | +9 | +0.9% | 37,600 |
| 2024/05/29 | 1,000 | 1,002 | 996 | 1,000 | +5 | +0.5% | 11,800 |
| 2024/05/28 | 999 | 1,005 | 991 | 995 | -7 | -0.7% | 23,200 |
| 2024/05/27 | 997 | 1,008 | 997 | 1,002 | -5 | -0.5% | 4,600 |
| 2024/05/24 | 1,000 | 1,007 | 995 | 1,007 | -2 | -0.2% | 15,700 |
| 2024/05/23 | 1,012 | 1,017 | 999 | 1,009 | +8 | +0.8% | 14,200 |
| 2024/05/22 | 1,006 | 1,040 | 993 | 1,001 | -2 | -0.2% | 42,800 |
| 2024/05/21 | 950 | 1,049 | 950 | 1,003 | +38 | +3.9% | 55,400 |
| 2024/05/20 | 961 | 966 | 955 | 965 | +8 | +0.8% | 8,000 |
| 2024/05/17 | 966 | 966 | 955 | 957 | -10 | -1% | 17,200 |
| 2024/05/16 | 901 | 979 | 901 | 967 | +51 | +5.6% | 58,800 |
| 2024/05/15 | 891 | 916 | 878 | 916 | +10 | +1.1% | 55,600 |
| 2024/05/14 | 876 | 906 | 861 | 906 | +150 | +19.8% | 164,700 |
| 2024/05/13 | 806 | 820 | 756 | 756 | -41 | -5.1% | 11,300 |
| 2024/05/10 | 792 | 809 | 790 | 797 | -1 | -0.1% | 1,600 |
201～
250
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
