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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 1,700 | 1,796 | 1,670 | 1,773 | +56 | +3.3% | 190,600 |
| 2018/03/12 | 1,760 | 1,890 | 1,705 | 1,717 | -51 | -2.9% | 235,400 |
| 2018/03/09 | 1,780 | 1,835 | 1,659 | 1,768 | -7 | -0.4% | 464,300 |
| 2018/03/08 | 1,878 | 1,970 | 1,702 | 1,775 | +53 | +3.1% | 1,527,600 |
| 2018/03/07 | 1,447 | 1,722 | 1,446 | 1,722 | +300 | +21.1% | 385,800 |
| 2018/03/06 | 1,526 | 1,537 | 1,395 | 1,422 | -32 | -2.2% | 266,100 |
| 2018/03/05 | 1,690 | 1,731 | 1,443 | 1,454 | -247 | -14.5% | 425,700 |
| 2018/03/02 | 1,738 | 1,859 | 1,701 | 1,701 | -117 | -6.4% | 242,400 |
| 2018/03/01 | 1,849 | 1,980 | 1,798 | 1,818 | -53 | -2.8% | 522,400 |
| 2018/02/28 | 1,785 | 1,920 | 1,768 | 1,871 | +46 | +2.5% | 1,204,700 |
| 2018/02/27 | 1,709 | 2,000 | 1,626 | 1,825 | +76 | +4.3% | 2,584,200 |
| 2018/02/26 | 1,456 | 1,752 | 1,387 | 1,749 | +294 | +20.2% | 951,700 |
| 2018/02/23 | 1,445 | 1,485 | 1,372 | 1,455 | -15 | -1% | 456,300 |
| 2018/02/22 | 1,245 | 1,529 | 1,235 | 1,470 | +220 | +17.6% | 1,310,200 |
| 2018/02/21 | 1,241 | 1,280 | 1,221 | 1,250 | ±0 | ±0% | 63,200 |
| 2018/02/20 | 1,224 | 1,250 | 1,191 | 1,250 | +7 | +0.6% | 50,700 |
| 2018/02/19 | 1,220 | 1,244 | 1,190 | 1,243 | +14 | +1.1% | 65,300 |
| 2018/02/16 | 1,139 | 1,239 | 1,131 | 1,229 | +78 | +6.8% | 133,800 |
| 2018/02/15 | 1,101 | 1,167 | 1,084 | 1,151 | +43 | +3.9% | 69,300 |
| 2018/02/14 | 1,102 | 1,137 | 1,050 | 1,108 | +8 | +0.7% | 92,100 |
| 2018/02/13 | 1,201 | 1,261 | 1,095 | 1,100 | -79 | -6.7% | 83,700 |
| 2018/02/09 | 1,106 | 1,194 | 1,100 | 1,179 | -39 | -3.2% | 77,800 |
| 2018/02/08 | 1,199 | 1,250 | 1,161 | 1,218 | +87 | +7.7% | 110,000 |
| 2018/02/07 | 1,212 | 1,232 | 1,130 | 1,131 | +9 | +0.8% | 125,300 |
| 2018/02/06 | 1,184 | 1,244 | 1,022 | 1,122 | -182 | -14% | 417,000 |
| 2018/02/05 | 1,279 | 1,320 | 1,255 | 1,304 | -23 | -1.7% | 93,000 |
| 2018/02/02 | 1,356 | 1,368 | 1,309 | 1,327 | -48 | -3.5% | 67,900 |
| 2018/02/01 | 1,352 | 1,399 | 1,331 | 1,375 | +23 | +1.7% | 56,500 |
| 2018/01/31 | 1,333 | 1,430 | 1,320 | 1,352 | +10 | +0.7% | 110,700 |
| 2018/01/30 | 1,399 | 1,405 | 1,316 | 1,342 | -57 | -4.1% | 153,600 |
| 2018/01/29 | 1,439 | 1,444 | 1,387 | 1,399 | -46 | -3.2% | 118,100 |
| 2018/01/26 | 1,480 | 1,495 | 1,420 | 1,445 | -41 | -2.8% | 169,500 |
| 2018/01/25 | 1,481 | 1,519 | 1,458 | 1,486 | -58 | -3.8% | 199,900 |
| 2018/01/24 | 1,552 | 1,565 | 1,512 | 1,544 | -27 | -1.7% | 115,800 |
| 2018/01/23 | 1,568 | 1,605 | 1,561 | 1,571 | +2 | +0.1% | 65,000 |
| 2018/01/22 | 1,530 | 1,588 | 1,530 | 1,569 | +39 | +2.5% | 62,000 |
| 2018/01/19 | 1,515 | 1,532 | 1,503 | 1,530 | +15 | +1% | 55,900 |
| 2018/01/18 | 1,510 | 1,536 | 1,498 | 1,515 | +17 | +1.1% | 70,900 |
| 2018/01/17 | 1,552 | 1,557 | 1,489 | 1,498 | -60 | -3.9% | 121,000 |
| 2018/01/16 | 1,546 | 1,563 | 1,520 | 1,558 | +13 | +0.8% | 81,900 |
| 2018/01/15 | 1,595 | 1,595 | 1,540 | 1,545 | -51 | -3.2% | 112,100 |
| 2018/01/12 | 1,645 | 1,660 | 1,592 | 1,596 | -55 | -3.3% | 127,400 |
| 2018/01/11 | 1,665 | 1,688 | 1,642 | 1,651 | -54 | -3.2% | 170,100 |
| 2018/01/10 | 1,612 | 1,747 | 1,588 | 1,705 | +97 | +6% | 363,200 |
| 2018/01/09 | 1,609 | 1,621 | 1,573 | 1,608 | +4 | +0.2% | 149,900 |
| 2018/01/05 | 1,555 | 1,615 | 1,550 | 1,604 | +35 | +2.2% | 164,600 |
| 2018/01/04 | 1,535 | 1,665 | 1,468 | 1,569 | +35 | +2.3% | 368,700 |
| 2017/12/29 | 1,500 | 1,549 | 1,468 | 1,534 | +53 | +3.6% | 238,100 |
| 2017/12/28 | 1,582 | 1,593 | 1,481 | 1,481 | -115 | -7.2% | 329,100 |
| 2017/12/27 | 1,576 | 1,617 | 1,565 | 1,596 | +21 | +1.3% | 175,000 |
1751～
1800
件表示中 / 3700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 | 30,800円 | +2.2% | -32.5% | 0.65% | 35.00倍 | 0.85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 |
| ネオマーケ | 100,000円 | +19.2% | +614.3% | 0.00% | 14.65倍 | 2.48倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| フォルシア | 203,400円 | +7.9% | +25.8% | 0.00% | 14.65倍 | 1.29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 |
| 雨風太陽 | 99,200円 | +16.3% | - | 0.00% | 96.03倍 | 6.96倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| セキュアヴェイ | 31,200円 | +14.9% | +194.6% | 1.60% | 32.00倍 | 2.02倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
市場注目の銘柄
チャート関連のコラム
