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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,256 | 1,272 | 1,242 | 1,258 | +2 | +0.2% | 26,400 |
| 2018/11/13 | 1,250 | 1,267 | 1,237 | 1,256 | -16 | -1.3% | 28,100 |
| 2018/11/12 | 1,259 | 1,276 | 1,218 | 1,272 | +14 | +1.1% | 61,100 |
| 2018/11/09 | 1,263 | 1,311 | 1,242 | 1,258 | -33 | -2.6% | 79,200 |
| 2018/11/08 | 1,320 | 1,325 | 1,291 | 1,291 | -9 | -0.7% | 36,900 |
| 2018/11/07 | 1,280 | 1,314 | 1,265 | 1,300 | +21 | +1.6% | 15,700 |
| 2018/11/06 | 1,330 | 1,330 | 1,258 | 1,279 | -51 | -3.8% | 39,700 |
| 2018/11/05 | 1,296 | 1,364 | 1,295 | 1,330 | +20 | +1.5% | 35,000 |
| 2018/11/02 | 1,280 | 1,325 | 1,276 | 1,310 | +30 | +2.3% | 29,200 |
| 2018/11/01 | 1,255 | 1,281 | 1,249 | 1,280 | +13 | +1% | 21,900 |
| 2018/10/31 | 1,232 | 1,272 | 1,220 | 1,267 | +42 | +3.4% | 22,000 |
| 2018/10/30 | 1,197 | 1,254 | 1,190 | 1,225 | +23 | +1.9% | 39,300 |
| 2018/10/29 | 1,230 | 1,244 | 1,200 | 1,202 | -32 | -2.6% | 50,900 |
| 2018/10/26 | 1,279 | 1,300 | 1,218 | 1,234 | -45 | -3.5% | 65,700 |
| 2018/10/25 | 1,250 | 1,297 | 1,227 | 1,279 | -6 | -0.5% | 54,800 |
| 2018/10/24 | 1,365 | 1,370 | 1,256 | 1,285 | -65 | -4.8% | 62,600 |
| 2018/10/23 | 1,247 | 1,379 | 1,247 | 1,350 | +103 | +8.3% | 103,800 |
| 2018/10/22 | 1,245 | 1,270 | 1,235 | 1,247 | -9 | -0.7% | 18,500 |
| 2018/10/19 | 1,251 | 1,278 | 1,228 | 1,256 | +2 | +0.2% | 25,800 |
| 2018/10/18 | 1,323 | 1,353 | 1,254 | 1,254 | -98 | -7.2% | 65,200 |
| 2018/10/17 | 1,215 | 1,450 | 1,215 | 1,352 | +143 | +11.8% | 213,800 |
| 2018/10/16 | 1,200 | 1,229 | 1,199 | 1,209 | -12 | -1% | 32,700 |
| 2018/10/15 | 1,243 | 1,276 | 1,221 | 1,221 | -22 | -1.8% | 25,700 |
| 2018/10/12 | 1,183 | 1,288 | 1,183 | 1,243 | +33 | +2.7% | 31,700 |
| 2018/10/11 | 1,160 | 1,220 | 1,158 | 1,210 | -54 | -4.3% | 48,200 |
| 2018/10/10 | 1,299 | 1,299 | 1,255 | 1,264 | -5 | -0.4% | 17,900 |
| 2018/10/09 | 1,250 | 1,288 | 1,248 | 1,269 | +7 | +0.6% | 21,000 |
| 2018/10/05 | 1,252 | 1,285 | 1,246 | 1,262 | +1 | +0.1% | 19,700 |
| 2018/10/04 | 1,262 | 1,281 | 1,252 | 1,261 | -8 | -0.6% | 18,500 |
| 2018/10/03 | 1,275 | 1,289 | 1,260 | 1,269 | -6 | -0.5% | 19,900 |
| 2018/10/02 | 1,282 | 1,302 | 1,272 | 1,275 | -22 | -1.7% | 34,500 |
| 2018/10/01 | 1,330 | 1,344 | 1,286 | 1,297 | -32 | -2.4% | 47,400 |
| 2018/09/28 | 1,343 | 1,364 | 1,326 | 1,329 | -13 | -1% | 39,200 |
| 2018/09/27 | 1,368 | 1,396 | 1,342 | 1,342 | -24 | -1.8% | 53,500 |
| 2018/09/26 | 1,332 | 1,420 | 1,321 | 1,366 | +31 | +2.3% | 71,600 |
| 2018/09/25 | 1,352 | 1,352 | 1,328 | 1,335 | -11 | -0.8% | 22,700 |
| 2018/09/21 | 1,326 | 1,358 | 1,320 | 1,346 | ±0 | ±0% | 35,200 |
| 2018/09/20 | 1,333 | 1,353 | 1,319 | 1,346 | +11 | +0.8% | 31,400 |
| 2018/09/19 | 1,357 | 1,408 | 1,325 | 1,335 | -22 | -1.6% | 54,200 |
| 2018/09/18 | 1,324 | 1,425 | 1,312 | 1,357 | +8 | +0.6% | 81,900 |
| 2018/09/14 | 1,207 | 1,480 | 1,204 | 1,349 | +141 | +11.7% | 311,100 |
| 2018/09/13 | 1,237 | 1,251 | 1,181 | 1,208 | -34 | -2.7% | 38,500 |
| 2018/09/12 | 1,248 | 1,260 | 1,238 | 1,242 | ±0 | ±0% | 25,000 |
| 2018/09/11 | 1,221 | 1,245 | 1,214 | 1,242 | +30 | +2.5% | 25,400 |
| 2018/09/10 | 1,202 | 1,225 | 1,197 | 1,212 | +1 | +0.1% | 19,400 |
| 2018/09/07 | 1,191 | 1,215 | 1,178 | 1,211 | +8 | +0.7% | 16,900 |
| 2018/09/06 | 1,212 | 1,246 | 1,196 | 1,203 | -25 | -2% | 26,700 |
| 2018/09/05 | 1,212 | 1,243 | 1,212 | 1,228 | ±0 | ±0% | 14,800 |
| 2018/09/04 | 1,198 | 1,249 | 1,198 | 1,228 | +13 | +1.1% | 24,400 |
| 2018/09/03 | 1,244 | 1,247 | 1,194 | 1,215 | -27 | -2.2% | 25,800 |
1651～
1700
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
