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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 1,797 | 1,825 | 1,782 | 1,798 | +23 | +1.3% | 62,400 |
| 2019/08/16 | 1,716 | 1,814 | 1,700 | 1,775 | +60 | +3.5% | 121,200 |
| 2019/08/15 | 1,665 | 1,740 | 1,657 | 1,715 | +18 | +1.1% | 63,000 |
| 2019/08/14 | 1,720 | 1,753 | 1,696 | 1,697 | -39 | -2.2% | 33,100 |
| 2019/08/13 | 1,690 | 1,747 | 1,681 | 1,736 | +24 | +1.4% | 26,900 |
| 2019/08/09 | 1,735 | 1,775 | 1,693 | 1,712 | -55 | -3.1% | 49,500 |
| 2019/08/08 | 1,747 | 1,781 | 1,711 | 1,767 | +20 | +1.1% | 57,900 |
| 2019/08/07 | 1,736 | 1,758 | 1,700 | 1,747 | +11 | +0.6% | 51,700 |
| 2019/08/06 | 1,627 | 1,750 | 1,622 | 1,736 | +6 | +0.3% | 87,800 |
| 2019/08/05 | 1,687 | 1,744 | 1,665 | 1,730 | +56 | +3.3% | 108,300 |
| 2019/08/02 | 1,662 | 1,683 | 1,636 | 1,674 | -20 | -1.2% | 46,000 |
| 2019/08/01 | 1,703 | 1,705 | 1,675 | 1,694 | -26 | -1.5% | 67,400 |
| 2019/07/31 | 1,723 | 1,736 | 1,713 | 1,720 | -25 | -1.4% | 32,500 |
| 2019/07/30 | 1,724 | 1,761 | 1,703 | 1,745 | +31 | +1.8% | 46,200 |
| 2019/07/29 | 1,701 | 1,736 | 1,675 | 1,714 | +15 | +0.9% | 60,300 |
| 2019/07/26 | 1,693 | 1,724 | 1,691 | 1,699 | -2 | -0.1% | 33,900 |
| 2019/07/25 | 1,730 | 1,768 | 1,701 | 1,701 | -39 | -2.2% | 88,500 |
| 2019/07/24 | 1,692 | 1,750 | 1,664 | 1,740 | +66 | +3.9% | 120,500 |
| 2019/07/23 | 1,674 | 1,703 | 1,650 | 1,674 | +24 | +1.5% | 49,700 |
| 2019/07/22 | 1,611 | 1,668 | 1,611 | 1,650 | +17 | +1% | 45,900 |
| 2019/07/19 | 1,631 | 1,646 | 1,617 | 1,633 | +9 | +0.6% | 48,300 |
| 2019/07/18 | 1,605 | 1,646 | 1,605 | 1,624 | +12 | +0.7% | 69,000 |
| 2019/07/17 | 1,713 | 1,743 | 1,603 | 1,612 | -21 | -1.3% | 202,400 |
| 2019/07/16 | 1,652 | 1,685 | 1,615 | 1,633 | -37 | -2.2% | 93,200 |
| 2019/07/12 | 1,701 | 1,758 | 1,662 | 1,670 | -40 | -2.3% | 169,400 |
| 2019/07/11 | 1,789 | 1,798 | 1,704 | 1,710 | -89 | -4.9% | 203,600 |
| 2019/07/10 | 1,843 | 1,843 | 1,780 | 1,799 | -64 | -3.4% | 187,700 |
| 2019/07/09 | 1,931 | 1,950 | 1,855 | 1,863 | -48 | -2.5% | 279,100 |
| 2019/07/08 | 1,876 | 1,968 | 1,828 | 1,911 | -19 | -1% | 399,500 |
| 2019/07/05 | 1,741 | 1,930 | 1,705 | 1,930 | +180 | +10.3% | 481,300 |
| 2019/07/04 | 1,701 | 1,799 | 1,656 | 1,750 | +53 | +3.1% | 377,300 |
| 2019/07/03 | 1,720 | 1,780 | 1,689 | 1,697 | -37 | -2.1% | 176,500 |
| 2019/07/02 | 1,677 | 1,737 | 1,615 | 1,734 | +39 | +2.3% | 312,100 |
| 2019/07/01 | 1,708 | 1,788 | 1,690 | 1,695 | -18 | -1.1% | 367,400 |
| 2019/06/28 | 1,601 | 1,738 | 1,601 | 1,713 | +152 | +9.7% | 797,100 |
| 2019/06/27 | 1,465 | 1,750 | 1,452 | 1,561 | +101 | +6.9% | 609,700 |
| 2019/06/26 | 1,489 | 1,538 | 1,452 | 1,460 | -29 | -1.9% | 113,400 |
| 2019/06/25 | 1,543 | 1,582 | 1,470 | 1,489 | -61 | -3.9% | 106,100 |
| 2019/06/24 | 1,546 | 1,571 | 1,540 | 1,550 | -25 | -1.6% | 24,400 |
| 2019/06/21 | 1,589 | 1,605 | 1,540 | 1,575 | -6 | -0.4% | 62,700 |
| 2019/06/20 | 1,550 | 1,610 | 1,531 | 1,581 | +33 | +2.1% | 70,400 |
| 2019/06/19 | 1,557 | 1,567 | 1,524 | 1,548 | +18 | +1.2% | 54,700 |
| 2019/06/18 | 1,605 | 1,617 | 1,528 | 1,530 | -93 | -5.7% | 101,900 |
| 2019/06/17 | 1,648 | 1,654 | 1,606 | 1,623 | -9 | -0.6% | 56,600 |
| 2019/06/14 | 1,610 | 1,671 | 1,580 | 1,632 | +6 | +0.4% | 126,300 |
| 2019/06/13 | 1,551 | 1,640 | 1,507 | 1,626 | +66 | +4.2% | 136,300 |
| 2019/06/12 | 1,571 | 1,594 | 1,550 | 1,560 | -7 | -0.4% | 61,500 |
| 2019/06/11 | 1,582 | 1,617 | 1,560 | 1,567 | -14 | -0.9% | 107,500 |
| 2019/06/10 | 1,590 | 1,666 | 1,567 | 1,581 | -17 | -1.1% | 192,600 |
| 2019/06/07 | 1,707 | 1,730 | 1,573 | 1,598 | -149 | -8.5% | 469,200 |
1401～
1450
件表示中 / 3699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 | 36,000円 | -3.7% | +45.5% | 0.83% | 11.68倍 | 1.08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 |
| バリュゴルフ | 160,000円 | +9.0% | +116.2% | 1.56% | 24.09倍 | 2.58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 |
| Ｗｅｌｂｙ | 34,800円 | +51.5% | - | 0.00% | - | 3.79倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| インタトレード | 38,200円 | +16.8% | - | 0.00% | 274.82倍 | 2.25倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| オプロ | 123,800円 | +22.8% | +1.9% | 0.00% | 18.62倍 | 2.62倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
チャート関連のコラム
