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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 2,285 | 2,316 | 1,933 | 1,933 | -378 | -16.4% | 1,075,800 |
| 2017/07/31 | 2,450 | 2,548 | 2,265 | 2,311 | -59 | -2.5% | 728,300 |
| 2017/07/28 | 2,595 | 2,658 | 2,342 | 2,370 | -375 | -13.7% | 881,600 |
| 2017/07/27 | 2,968 | 3,065 | 2,720 | 2,745 | -265 | -8.8% | 916,100 |
| 2017/07/26 | 2,983 | 3,140 | 2,836 | 3,010 | +177 | +6.2% | 2,465,400 |
| 2017/07/25 | 2,333 | 2,833 | 2,333 | 2,833 | +500 | +21.4% | 4,114,700 |
| 2017/07/24 | 2,149 | 2,424 | 2,126 | 2,333 | +136 | +6.2% | 790,800 |
| 2017/07/21 | 2,269 | 2,276 | 2,154 | 2,197 | -73 | -3.2% | 405,700 |
| 2017/07/20 | 2,303 | 2,357 | 2,208 | 2,270 | +1 | ±0% | 461,400 |
| 2017/07/19 | 2,365 | 2,523 | 2,241 | 2,269 | -102 | -4.3% | 817,100 |
| 2017/07/18 | 2,754 | 2,767 | 2,357 | 2,371 | -483 | -16.9% | 1,141,100 |
| 2017/07/14 | 2,940 | 3,100 | 2,763 | 2,854 | -161 | -5.3% | 445,600 |
| 2017/07/13 | 3,200 | 3,345 | 3,015 | 3,015 | -90 | -2.9% | 686,300 |
| 2017/07/12 | 3,025 | 3,210 | 2,915 | 3,105 | -60 | -1.9% | 607,800 |
| 2017/07/11 | 3,555 | 3,700 | 3,075 | 3,165 | -180 | -5.4% | 2,014,200 |
| 2017/07/10 | 2,891 | 3,345 | 2,587 | 3,345 | +504 | +17.7% | 2,691,500 |
| 2017/07/07 | 2,770 | 2,988 | 2,686 | 2,841 | +71 | +2.6% | 879,200 |
| 2017/07/06 | 2,916 | 3,145 | 2,632 | 2,770 | -300 | -9.8% | 1,242,600 |
| 2017/07/05 | 3,460 | 3,460 | 3,005 | 3,070 | +110 | +3.7% | 1,856,600 |
| 2017/07/04 | 3,305 | 3,400 | 2,831 | 2,960 | -135 | -4.4% | 1,824,100 |
| 2017/07/03 | 2,743 | 3,095 | 2,715 | 3,095 | +502 | +19.4% | 2,528,800 |
| 2017/06/30 | 2,593 | 2,593 | 2,593 | 2,593 | +500 | +23.9% | 127,600 |
| 2017/06/29 | 1,813 | 2,093 | 1,805 | 2,093 | +400 | +23.6% | 2,459,900 |
| 2017/06/28 | 1,648 | 1,752 | 1,604 | 1,693 | +66 | +4.1% | 644,900 |
| 2017/06/27 | 1,650 | 1,697 | 1,600 | 1,627 | -51 | -3% | 312,000 |
| 2017/06/26 | 1,652 | 1,693 | 1,587 | 1,678 | +75 | +4.7% | 329,300 |
| 2017/06/23 | 1,641 | 1,681 | 1,555 | 1,603 | -65 | -3.9% | 415,700 |
| 2017/06/22 | 1,758 | 1,843 | 1,660 | 1,668 | -60 | -3.5% | 499,700 |
| 2017/06/21 | 1,662 | 1,780 | 1,610 | 1,728 | +127 | +7.9% | 787,400 |
| 2017/06/20 | 1,565 | 1,815 | 1,544 | 1,601 | +26 | +1.7% | 1,199,500 |
| 2017/06/19 | 1,550 | 1,627 | 1,510 | 1,575 | +26 | +1.7% | 521,100 |
| 2017/06/16 | 1,641 | 1,850 | 1,515 | 1,549 | -122 | -7.3% | 914,700 |
| 2017/06/15 | 1,895 | 1,959 | 1,630 | 1,671 | -264 | -13.6% | 1,247,200 |
| 2017/06/14 | 1,686 | 2,100 | 1,658 | 1,935 | +209 | +12.1% | 2,942,000 |
| 2017/06/13 | 1,500 | 1,992 | 1,450 | 1,726 | +134 | +8.4% | 3,760,500 |
| 2017/06/12 | 1,310 | 1,592 | 1,297 | 1,592 | +300 | +23.2% | 1,881,000 |
| 2017/06/09 | 1,308 | 1,338 | 1,287 | 1,292 | -46 | -3.4% | 201,500 |
| 2017/06/08 | 1,276 | 1,341 | 1,231 | 1,338 | +37 | +2.8% | 497,700 |
| 2017/06/07 | 1,302 | 1,352 | 1,270 | 1,301 | +18 | +1.4% | 390,500 |
| 2017/06/06 | 1,300 | 1,352 | 1,241 | 1,283 | -33 | -2.5% | 426,400 |
| 2017/06/05 | 1,330 | 1,415 | 1,264 | 1,316 | -14 | -1.1% | 1,169,600 |
| 2017/06/02 | 1,560 | 1,583 | 1,317 | 1,330 | -268 | -16.8% | 1,280,700 |
| 2017/06/01 | 1,700 | 1,776 | 1,524 | 1,598 | -115 | -6.7% | 1,521,900 |
| 2017/05/31 | 1,884 | 1,891 | 1,701 | 1,713 | -211 | -11% | 1,184,000 |
| 2017/05/30 | 1,739 | 2,050 | 1,697 | 1,924 | +185 | +10.6% | 3,542,900 |
| 2017/05/29 | 1,801 | 1,924 | 1,730 | 1,739 | +215 | +14.1% | 2,641,700 |
| 2017/05/26 | 1,180 | 1,524 | 1,102 | 1,524 | +300 | +24.5% | 2,099,500 |
| 2017/05/25 | 1,343 | 1,354 | 1,160 | 1,224 | -89 | -6.8% | 3,358,300 |
| 2017/05/24 | 1,183 | 1,332 | 1,085 | 1,313 | +281 | +27.2% | 7,184,200 |
| 2017/05/23 | 987 | 1,032 | 962 | 1,032 | +300 | +41% | 3,112,400 |
1901～
1950
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
