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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,370 | 1,402 | 1,310 | 1,310 | -90 | -6.4% | 58,200 |
| 2018/08/03 | 1,430 | 1,447 | 1,375 | 1,400 | -46 | -3.2% | 37,500 |
| 2018/08/02 | 1,441 | 1,496 | 1,438 | 1,446 | +6 | +0.4% | 25,600 |
| 2018/08/01 | 1,466 | 1,500 | 1,433 | 1,440 | -13 | -0.9% | 34,700 |
| 2018/07/31 | 1,629 | 1,630 | 1,377 | 1,453 | -182 | -11.1% | 206,000 |
| 2018/07/30 | 1,695 | 1,720 | 1,631 | 1,635 | -60 | -3.5% | 39,000 |
| 2018/07/27 | 1,718 | 1,735 | 1,687 | 1,695 | -30 | -1.7% | 25,100 |
| 2018/07/26 | 1,675 | 1,743 | 1,657 | 1,725 | +47 | +2.8% | 44,800 |
| 2018/07/25 | 1,695 | 1,720 | 1,670 | 1,678 | -14 | -0.8% | 27,700 |
| 2018/07/24 | 1,605 | 1,699 | 1,602 | 1,692 | +87 | +5.4% | 43,300 |
| 2018/07/23 | 1,596 | 1,622 | 1,582 | 1,605 | -23 | -1.4% | 20,100 |
| 2018/07/20 | 1,574 | 1,636 | 1,561 | 1,628 | +46 | +2.9% | 35,200 |
| 2018/07/19 | 1,643 | 1,644 | 1,578 | 1,582 | -38 | -2.3% | 26,100 |
| 2018/07/18 | 1,579 | 1,623 | 1,525 | 1,620 | +29 | +1.8% | 49,600 |
| 2018/07/17 | 1,633 | 1,633 | 1,590 | 1,591 | -40 | -2.5% | 21,500 |
| 2018/07/13 | 1,668 | 1,668 | 1,629 | 1,631 | -13 | -0.8% | 19,300 |
| 2018/07/12 | 1,631 | 1,674 | 1,620 | 1,644 | +16 | +1% | 18,300 |
| 2018/07/11 | 1,683 | 1,685 | 1,626 | 1,628 | -71 | -4.2% | 41,100 |
| 2018/07/10 | 1,752 | 1,801 | 1,699 | 1,699 | -40 | -2.3% | 77,400 |
| 2018/07/09 | 1,645 | 1,760 | 1,642 | 1,739 | +78 | +4.7% | 62,400 |
| 2018/07/06 | 1,644 | 1,699 | 1,626 | 1,661 | +17 | +1% | 49,500 |
| 2018/07/05 | 1,702 | 1,715 | 1,598 | 1,644 | -66 | -3.9% | 103,700 |
| 2018/07/04 | 1,755 | 1,790 | 1,690 | 1,710 | -73 | -4.1% | 120,900 |
| 2018/07/03 | 1,681 | 1,850 | 1,659 | 1,783 | +104 | +6.2% | 207,000 |
| 2018/07/02 | 1,710 | 1,808 | 1,652 | 1,679 | -31 | -1.8% | 215,900 |
| 2018/06/29 | 1,562 | 1,768 | 1,450 | 1,710 | +128 | +8.1% | 301,600 |
| 2018/06/28 | 1,630 | 1,667 | 1,561 | 1,582 | -55 | -3.4% | 281,400 |
| 2018/06/27 | 1,470 | 1,644 | 1,437 | 1,637 | +293 | +21.8% | 907,400 |
| 2018/06/26 | 1,360 | 1,457 | 1,329 | 1,344 | -46 | -3.3% | 81,800 |
| 2018/06/25 | 1,325 | 1,500 | 1,314 | 1,390 | +67 | +5.1% | 79,500 |
| 2018/06/22 | 1,362 | 1,362 | 1,307 | 1,323 | -27 | -2% | 28,200 |
| 2018/06/21 | 1,264 | 1,366 | 1,264 | 1,350 | +87 | +6.9% | 67,900 |
| 2018/06/20 | 1,270 | 1,281 | 1,230 | 1,263 | -19 | -1.5% | 26,400 |
| 2018/06/19 | 1,280 | 1,302 | 1,256 | 1,282 | -5 | -0.4% | 23,900 |
| 2018/06/18 | 1,340 | 1,340 | 1,286 | 1,287 | -49 | -3.7% | 23,300 |
| 2018/06/15 | 1,354 | 1,377 | 1,330 | 1,336 | -11 | -0.8% | 36,200 |
| 2018/06/14 | 1,347 | 1,368 | 1,306 | 1,347 | -6 | -0.4% | 42,800 |
| 2018/06/13 | 1,356 | 1,391 | 1,350 | 1,353 | -17 | -1.2% | 31,700 |
| 2018/06/12 | 1,308 | 1,379 | 1,292 | 1,370 | +53 | +4% | 53,200 |
| 2018/06/11 | 1,283 | 1,330 | 1,263 | 1,317 | +30 | +2.3% | 42,300 |
| 2018/06/08 | 1,275 | 1,298 | 1,258 | 1,287 | +29 | +2.3% | 27,000 |
| 2018/06/07 | 1,232 | 1,271 | 1,232 | 1,258 | +29 | +2.4% | 20,900 |
| 2018/06/06 | 1,229 | 1,255 | 1,227 | 1,229 | -11 | -0.9% | 28,100 |
| 2018/06/05 | 1,266 | 1,291 | 1,233 | 1,240 | -56 | -4.3% | 65,100 |
| 2018/06/04 | 1,329 | 1,338 | 1,293 | 1,296 | -42 | -3.1% | 37,900 |
| 2018/06/01 | 1,331 | 1,360 | 1,321 | 1,338 | +6 | +0.5% | 22,600 |
| 2018/05/31 | 1,317 | 1,361 | 1,309 | 1,332 | +18 | +1.4% | 25,200 |
| 2018/05/30 | 1,287 | 1,322 | 1,282 | 1,314 | -7 | -0.5% | 25,200 |
| 2018/05/29 | 1,371 | 1,371 | 1,280 | 1,321 | -50 | -3.6% | 57,000 |
| 2018/05/28 | 1,360 | 1,392 | 1,360 | 1,371 | +9 | +0.7% | 26,400 |
1651～
1700
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
