アスカネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 1,463 | 1,500 | 1,463 | 1,495 | +23 | +1.6% | 43,700 |
| 2018/07/24 | 1,452 | 1,474 | 1,446 | 1,472 | +20 | +1.4% | 31,600 |
| 2018/07/23 | 1,465 | 1,471 | 1,450 | 1,452 | -19 | -1.3% | 30,500 |
| 2018/07/20 | 1,468 | 1,496 | 1,462 | 1,471 | -9 | -0.6% | 43,600 |
| 2018/07/19 | 1,488 | 1,494 | 1,468 | 1,480 | -3 | -0.2% | 40,300 |
| 2018/07/18 | 1,477 | 1,490 | 1,457 | 1,483 | +6 | +0.4% | 37,900 |
| 2018/07/17 | 1,489 | 1,502 | 1,470 | 1,477 | -4 | -0.3% | 48,800 |
| 2018/07/13 | 1,502 | 1,511 | 1,480 | 1,481 | -23 | -1.5% | 44,000 |
| 2018/07/12 | 1,472 | 1,507 | 1,464 | 1,504 | +49 | +3.4% | 55,200 |
| 2018/07/11 | 1,465 | 1,475 | 1,431 | 1,455 | -9 | -0.6% | 50,300 |
| 2018/07/10 | 1,493 | 1,512 | 1,464 | 1,464 | -19 | -1.3% | 42,600 |
| 2018/07/09 | 1,457 | 1,498 | 1,457 | 1,483 | +10 | +0.7% | 48,500 |
| 2018/07/06 | 1,459 | 1,476 | 1,425 | 1,473 | +38 | +2.6% | 55,200 |
| 2018/07/05 | 1,449 | 1,453 | 1,395 | 1,435 | -8 | -0.6% | 143,900 |
| 2018/07/04 | 1,450 | 1,465 | 1,432 | 1,443 | -10 | -0.7% | 38,600 |
| 2018/07/03 | 1,472 | 1,499 | 1,441 | 1,453 | -28 | -1.9% | 53,300 |
| 2018/07/02 | 1,497 | 1,517 | 1,481 | 1,481 | -29 | -1.9% | 38,500 |
| 2018/06/29 | 1,467 | 1,512 | 1,460 | 1,510 | +46 | +3.1% | 48,600 |
| 2018/06/28 | 1,478 | 1,483 | 1,453 | 1,464 | -23 | -1.5% | 80,600 |
| 2018/06/27 | 1,492 | 1,508 | 1,478 | 1,487 | -3 | -0.2% | 53,700 |
| 2018/06/26 | 1,466 | 1,519 | 1,455 | 1,490 | +10 | +0.7% | 89,300 |
| 2018/06/25 | 1,527 | 1,538 | 1,460 | 1,480 | -40 | -2.6% | 100,700 |
| 2018/06/22 | 1,550 | 1,550 | 1,509 | 1,520 | -32 | -2.1% | 39,600 |
| 2018/06/21 | 1,544 | 1,580 | 1,532 | 1,552 | +7 | +0.5% | 78,100 |
| 2018/06/20 | 1,536 | 1,551 | 1,498 | 1,545 | +7 | +0.5% | 89,600 |
| 2018/06/19 | 1,569 | 1,585 | 1,516 | 1,538 | -37 | -2.3% | 139,000 |
| 2018/06/18 | 1,605 | 1,612 | 1,575 | 1,575 | -41 | -2.5% | 112,500 |
| 2018/06/15 | 1,621 | 1,639 | 1,608 | 1,616 | -12 | -0.7% | 84,900 |
| 2018/06/14 | 1,620 | 1,646 | 1,616 | 1,628 | -6 | -0.4% | 53,500 |
| 2018/06/13 | 1,612 | 1,643 | 1,612 | 1,634 | +26 | +1.6% | 65,400 |
| 2018/06/12 | 1,610 | 1,638 | 1,605 | 1,608 | -67 | -4% | 276,700 |
| 2018/06/11 | 1,680 | 1,697 | 1,659 | 1,675 | -9 | -0.5% | 119,300 |
| 2018/06/08 | 1,688 | 1,705 | 1,667 | 1,684 | -7 | -0.4% | 123,500 |
| 2018/06/07 | 1,634 | 1,693 | 1,634 | 1,691 | +61 | +3.7% | 157,800 |
| 2018/06/06 | 1,659 | 1,678 | 1,624 | 1,630 | -21 | -1.3% | 109,600 |
| 2018/06/05 | 1,679 | 1,690 | 1,638 | 1,651 | -28 | -1.7% | 139,300 |
| 2018/06/04 | 1,690 | 1,701 | 1,670 | 1,679 | -12 | -0.7% | 98,600 |
| 2018/06/01 | 1,707 | 1,741 | 1,678 | 1,691 | -34 | -2% | 166,300 |
| 2018/05/31 | 1,718 | 1,734 | 1,686 | 1,725 | +40 | +2.4% | 170,100 |
| 2018/05/30 | 1,682 | 1,722 | 1,672 | 1,685 | -56 | -3.2% | 213,600 |
| 2018/05/29 | 1,830 | 1,830 | 1,716 | 1,741 | -103 | -5.6% | 336,100 |
| 2018/05/28 | 1,788 | 1,845 | 1,754 | 1,844 | +75 | +4.2% | 312,900 |
| 2018/05/25 | 1,775 | 1,822 | 1,753 | 1,769 | -6 | -0.3% | 383,400 |
| 2018/05/24 | 1,732 | 1,790 | 1,728 | 1,775 | +19 | +1.1% | 150,700 |
| 2018/05/23 | 1,800 | 1,800 | 1,750 | 1,756 | -32 | -1.8% | 192,300 |
| 2018/05/22 | 1,753 | 1,796 | 1,745 | 1,788 | +38 | +2.2% | 191,800 |
| 2018/05/21 | 1,730 | 1,768 | 1,720 | 1,750 | +37 | +2.2% | 139,600 |
| 2018/05/18 | 1,696 | 1,727 | 1,672 | 1,713 | +7 | +0.4% | 149,900 |
| 2018/05/17 | 1,634 | 1,706 | 1,621 | 1,706 | +85 | +5.2% | 227,300 |
| 2018/05/16 | 1,652 | 1,674 | 1,603 | 1,621 | -39 | -2.3% | 443,600 |
1701～
1750
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「アスカネット」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 |
|---|---|---|---|---|---|---|---|---|
| アスカネット | 41,800円 | +4.4% | +152.8% | 1.67% | 25.15倍 | 1.22倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 東海リース | 210,000円 | +7.0% | -16.7% | 5.71% | 8.44倍 | 0.43倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| トリドリ | 223,000円 | +31.1% | +60.2% | 0.00% | 18.30倍 | 5.16倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ホウライ | 173,000円 | +5.8% | -10.2% | 1.27% | 16.10倍 | 0.77倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| メタリアル | 66,300円 | +39.6% | +305.4% | 0.00% | 25.60倍 | 3.69倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
