ＡＳＪ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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,092 | 1,110 | 1,039 | 1,060 | -31 | -2.8% | 129,400 |
| 2021/07/20 | 1,120 | 1,141 | 1,090 | 1,091 | -29 | -2.6% | 149,200 |
| 2021/07/19 | 1,161 | 1,162 | 1,111 | 1,120 | -60 | -5.1% | 197,800 |
| 2021/07/16 | 1,272 | 1,278 | 1,168 | 1,180 | -131 | -10% | 401,900 |
| 2021/07/15 | 1,575 | 1,575 | 1,288 | 1,311 | -295 | -18.4% | 836,300 |
| 2021/07/14 | 1,704 | 1,717 | 1,606 | 1,606 | -149 | -8.5% | 133,600 |
| 2021/07/13 | 1,641 | 1,829 | 1,623 | 1,755 | +125 | +7.7% | 188,200 |
| 2021/07/12 | 1,678 | 1,708 | 1,622 | 1,630 | -9 | -0.5% | 51,500 |
| 2021/07/09 | 1,592 | 1,640 | 1,567 | 1,639 | +47 | +3% | 42,100 |
| 2021/07/08 | 1,620 | 1,664 | 1,590 | 1,592 | -50 | -3% | 28,700 |
| 2021/07/07 | 1,606 | 1,675 | 1,606 | 1,642 | +21 | +1.3% | 17,900 |
| 2021/07/06 | 1,704 | 1,704 | 1,595 | 1,621 | -83 | -4.9% | 59,300 |
| 2021/07/05 | 1,716 | 1,747 | 1,685 | 1,704 | -21 | -1.2% | 38,000 |
| 2021/07/02 | 1,696 | 1,762 | 1,665 | 1,725 | +29 | +1.7% | 68,500 |
| 2021/07/01 | 1,626 | 1,737 | 1,620 | 1,696 | +62 | +3.8% | 53,600 |
| 2021/06/30 | 1,632 | 1,715 | 1,626 | 1,634 | +1 | +0.1% | 49,200 |
| 2021/06/29 | 1,611 | 1,663 | 1,560 | 1,633 | +26 | +1.6% | 58,500 |
| 2021/06/28 | 1,592 | 1,635 | 1,575 | 1,607 | -16 | -1% | 43,900 |
| 2021/06/25 | 1,561 | 1,667 | 1,558 | 1,623 | +9 | +0.6% | 59,000 |
| 2021/06/24 | 1,669 | 1,719 | 1,541 | 1,614 | +25 | +1.6% | 155,800 |
| 2021/06/23 | 1,754 | 1,793 | 1,572 | 1,589 | -169 | -9.6% | 249,000 |
| 2021/06/22 | 1,726 | 1,770 | 1,701 | 1,758 | +24 | +1.4% | 93,500 |
| 2021/06/21 | 1,722 | 1,779 | 1,626 | 1,734 | +92 | +5.6% | 198,700 |
| 2021/06/18 | 1,695 | 1,757 | 1,634 | 1,642 | -40 | -2.4% | 108,600 |
| 2021/06/17 | 1,679 | 1,695 | 1,639 | 1,682 | -23 | -1.3% | 75,300 |
| 2021/06/16 | 1,629 | 1,746 | 1,621 | 1,705 | +50 | +3% | 262,400 |
| 2021/06/15 | 1,487 | 1,658 | 1,481 | 1,655 | +158 | +10.6% | 286,800 |
| 2021/06/14 | 1,394 | 1,557 | 1,370 | 1,497 | +223 | +17.5% | 466,000 |
| 2021/06/11 | 1,305 | 1,305 | 1,261 | 1,274 | -6 | -0.5% | 24,300 |
| 2021/06/10 | 1,283 | 1,311 | 1,267 | 1,280 | -20 | -1.5% | 21,000 |
| 2021/06/09 | 1,222 | 1,309 | 1,222 | 1,300 | +77 | +6.3% | 41,700 |
| 2021/06/08 | 1,198 | 1,235 | 1,197 | 1,223 | +22 | +1.8% | 18,200 |
| 2021/06/07 | 1,210 | 1,211 | 1,190 | 1,201 | -9 | -0.7% | 9,900 |
| 2021/06/04 | 1,226 | 1,230 | 1,204 | 1,210 | -26 | -2.1% | 15,300 |
| 2021/06/03 | 1,247 | 1,250 | 1,231 | 1,236 | -21 | -1.7% | 17,400 |
| 2021/06/02 | 1,258 | 1,260 | 1,242 | 1,257 | +2 | +0.2% | 11,100 |
| 2021/06/01 | 1,260 | 1,279 | 1,235 | 1,255 | -5 | -0.4% | 11,700 |
| 2021/05/31 | 1,220 | 1,264 | 1,211 | 1,260 | +28 | +2.3% | 28,400 |
| 2021/05/28 | 1,225 | 1,232 | 1,206 | 1,232 | +24 | +2% | 11,700 |
| 2021/05/27 | 1,241 | 1,241 | 1,206 | 1,208 | -22 | -1.8% | 16,100 |
| 2021/05/26 | 1,221 | 1,247 | 1,215 | 1,230 | +1 | +0.1% | 14,000 |
| 2021/05/25 | 1,270 | 1,270 | 1,229 | 1,229 | -30 | -2.4% | 17,900 |
| 2021/05/24 | 1,267 | 1,272 | 1,246 | 1,259 | -4 | -0.3% | 16,000 |
| 2021/05/21 | 1,258 | 1,276 | 1,248 | 1,263 | +20 | +1.6% | 24,200 |
| 2021/05/20 | 1,221 | 1,245 | 1,220 | 1,243 | +9 | +0.7% | 15,700 |
| 2021/05/19 | 1,181 | 1,262 | 1,181 | 1,234 | +33 | +2.7% | 36,600 |
| 2021/05/18 | 1,165 | 1,207 | 1,165 | 1,201 | +16 | +1.4% | 22,700 |
| 2021/05/17 | 1,226 | 1,226 | 1,161 | 1,185 | -62 | -5% | 51,900 |
| 2021/05/14 | 1,240 | 1,250 | 1,212 | 1,247 | +35 | +2.9% | 28,600 |
| 2021/05/13 | 1,248 | 1,254 | 1,212 | 1,212 | -64 | -5% | 41,500 |
1001～
1050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＪ | 38,300円 | +2.2% | -32.5% | 0.52% | 43.52倍 | 1.05倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| シンカ | 96,500円 | +20.1% | +2.1% | 0.00% | 128.15倍 | 3.01倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| バリュゴルフ | 170,000円 | +9.0% | +116.2% | 1.47% | 25.59倍 | 2.74倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| ＤＩシステム | 99,500円 | +10.1% | +4.7% | 2.71% | 12.21倍 | 1.91倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ワイヤレスＧ | 27,800円 | +6.4% | -26.9% | 0.00% | 15.13倍 | 2.14倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
市場注目の銘柄
チャート関連のコラム
