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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 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 |
| 2021/05/12 | 1,290 | 1,337 | 1,232 | 1,276 | +22 | +1.8% | 77,000 |
| 2021/05/11 | 1,250 | 1,280 | 1,237 | 1,254 | -17 | -1.3% | 35,800 |
| 2021/05/10 | 1,290 | 1,313 | 1,259 | 1,271 | -35 | -2.7% | 61,700 |
| 2021/05/07 | 1,354 | 1,354 | 1,306 | 1,306 | -87 | -6.2% | 90,300 |
| 2021/05/06 | 1,318 | 1,394 | 1,275 | 1,393 | +164 | +13.3% | 182,200 |
| 2021/04/30 | 1,260 | 1,268 | 1,175 | 1,229 | +77 | +6.7% | 92,100 |
| 2021/04/28 | 1,179 | 1,180 | 1,145 | 1,152 | -34 | -2.9% | 31,200 |
| 2021/04/27 | 1,182 | 1,232 | 1,180 | 1,186 | -15 | -1.2% | 29,700 |
| 2021/04/26 | 1,148 | 1,208 | 1,135 | 1,201 | +64 | +5.6% | 103,600 |
| 2021/04/23 | 1,160 | 1,165 | 1,134 | 1,137 | -30 | -2.6% | 31,800 |
| 2021/04/22 | 1,174 | 1,219 | 1,156 | 1,167 | -22 | -1.9% | 47,100 |
| 2021/04/21 | 1,196 | 1,226 | 1,164 | 1,189 | -31 | -2.5% | 35,600 |
| 2021/04/20 | 1,125 | 1,229 | 1,115 | 1,220 | +78 | +6.8% | 76,500 |
| 2021/04/19 | 1,175 | 1,175 | 1,138 | 1,142 | -29 | -2.5% | 24,000 |
| 2021/04/16 | 1,171 | 1,194 | 1,130 | 1,171 | -12 | -1% | 40,700 |
| 2021/04/15 | 1,179 | 1,204 | 1,159 | 1,183 | -8 | -0.7% | 35,600 |
| 2021/04/14 | 1,120 | 1,218 | 1,106 | 1,191 | +82 | +7.4% | 92,500 |
| 2021/04/13 | 1,130 | 1,130 | 1,102 | 1,109 | -20 | -1.8% | 20,800 |
| 2021/04/12 | 1,135 | 1,147 | 1,111 | 1,129 | +2 | +0.2% | 18,300 |
| 2021/04/09 | 1,124 | 1,140 | 1,101 | 1,127 | -27 | -2.3% | 49,500 |
| 2021/04/08 | 1,200 | 1,204 | 1,100 | 1,154 | -54 | -4.5% | 92,700 |
| 2021/04/07 | 1,143 | 1,237 | 1,129 | 1,208 | +95 | +8.5% | 156,400 |
| 2021/04/06 | 1,113 | 1,160 | 1,098 | 1,113 | -17 | -1.5% | 56,000 |
| 2021/04/05 | 1,213 | 1,214 | 1,122 | 1,130 | -77 | -6.4% | 75,900 |
| 2021/04/02 | 1,246 | 1,280 | 1,195 | 1,207 | -38 | -3.1% | 104,400 |
| 2021/04/01 | 1,191 | 1,253 | 1,112 | 1,245 | -25 | -2% | 283,000 |
| 2021/03/31 | 1,202 | 1,385 | 1,200 | 1,270 | +185 | +17.1% | 643,600 |
| 2021/03/30 | 1,030 | 1,089 | 1,012 | 1,085 | -14 | -1.3% | 149,200 |
| 2021/03/29 | 1,000 | 1,099 | 988 | 1,099 | +150 | +15.8% | 269,700 |
| 2021/03/26 | 915 | 960 | 915 | 949 | +39 | +4.3% | 37,500 |
| 2021/03/25 | 930 | 941 | 900 | 910 | -40 | -4.2% | 22,800 |
1001～
1050
件表示中 / 3737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 | 32,500円 | +2.2% | -32.5% | 0.62% | 36.93倍 | 0.89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 |
| テモナ | 22,800円 | +2.3% | - | 0.00% | 28.32倍 | 3.37倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| フォルシア | 210,100円 | +7.9% | +25.8% | 0.00% | 15.14倍 | 1.33倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| 中央経済 | 58,700円 | -1.3% | +0.8% | 1.70% | 31.14倍 | 0.53倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| エクスモーション | 84,700円 | +13.0% | +27.4% | 2.36% | 19.95倍 | 1.61倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
