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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,480 | 1,484 | 1,452 | 1,460 | -36 | -2.4% | 83,900 |
| 2017/08/17 | 1,516 | 1,529 | 1,492 | 1,496 | -25 | -1.6% | 83,300 |
| 2017/08/16 | 1,480 | 1,535 | 1,476 | 1,521 | +32 | +2.1% | 98,100 |
| 2017/08/15 | 1,485 | 1,498 | 1,475 | 1,489 | +23 | +1.6% | 48,500 |
| 2017/08/14 | 1,440 | 1,475 | 1,420 | 1,466 | +6 | +0.4% | 83,300 |
| 2017/08/10 | 1,453 | 1,484 | 1,452 | 1,460 | -9 | -0.6% | 70,900 |
| 2017/08/09 | 1,512 | 1,514 | 1,458 | 1,469 | -51 | -3.4% | 139,600 |
| 2017/08/08 | 1,500 | 1,527 | 1,500 | 1,520 | +18 | +1.2% | 49,800 |
| 2017/08/07 | 1,530 | 1,530 | 1,501 | 1,502 | -18 | -1.2% | 64,700 |
| 2017/08/04 | 1,508 | 1,547 | 1,504 | 1,520 | -4 | -0.3% | 102,000 |
| 2017/08/03 | 1,569 | 1,577 | 1,522 | 1,524 | -45 | -2.9% | 118,400 |
| 2017/08/02 | 1,555 | 1,606 | 1,551 | 1,569 | +13 | +0.8% | 145,900 |
| 2017/08/01 | 1,629 | 1,629 | 1,551 | 1,556 | -68 | -4.2% | 244,000 |
| 2017/07/31 | 1,701 | 1,719 | 1,606 | 1,624 | -109 | -6.3% | 342,900 |
| 2017/07/28 | 1,799 | 1,799 | 1,730 | 1,733 | -63 | -3.5% | 170,100 |
| 2017/07/27 | 1,800 | 1,814 | 1,780 | 1,796 | -2 | -0.1% | 182,800 |
| 2017/07/26 | 1,796 | 1,800 | 1,792 | 1,798 | +1 | +0.1% | 57,200 |
| 2017/07/25 | 1,801 | 1,804 | 1,791 | 1,797 | -3 | -0.2% | 77,700 |
| 2017/07/24 | 1,808 | 1,812 | 1,796 | 1,800 | -8 | -0.4% | 73,200 |
| 2017/07/21 | 1,805 | 1,817 | 1,801 | 1,808 | +7 | +0.4% | 76,800 |
| 2017/07/20 | 1,812 | 1,868 | 1,801 | 1,801 | -1 | -0.1% | 223,300 |
| 2017/07/19 | 1,798 | 1,814 | 1,798 | 1,802 | +2 | +0.1% | 62,600 |
| 2017/07/18 | 1,808 | 1,817 | 1,796 | 1,800 | -20 | -1.1% | 160,500 |
| 2017/07/14 | 1,822 | 1,837 | 1,812 | 1,820 | -2 | -0.1% | 79,400 |
| 2017/07/13 | 1,878 | 1,880 | 1,821 | 1,822 | -31 | -1.7% | 134,900 |
| 2017/07/12 | 1,847 | 1,898 | 1,836 | 1,853 | -9 | -0.5% | 210,500 |
| 2017/07/11 | 1,900 | 1,946 | 1,836 | 1,862 | +42 | +2.3% | 1,027,800 |
| 2017/07/10 | 1,810 | 1,820 | 1,803 | 1,820 | +12 | +0.7% | 87,100 |
| 2017/07/07 | 1,805 | 1,816 | 1,793 | 1,808 | +1 | +0.1% | 88,500 |
| 2017/07/06 | 1,835 | 1,837 | 1,803 | 1,807 | -18 | -1% | 131,500 |
| 2017/07/05 | 1,805 | 1,856 | 1,800 | 1,825 | +23 | +1.3% | 235,600 |
| 2017/07/04 | 1,804 | 1,868 | 1,798 | 1,802 | -5 | -0.3% | 288,400 |
| 2017/07/03 | 1,831 | 1,849 | 1,801 | 1,807 | -28 | -1.5% | 205,100 |
| 2017/06/30 | 1,790 | 1,995 | 1,777 | 1,835 | +27 | +1.5% | 2,287,100 |
| 2017/06/29 | 1,788 | 1,830 | 1,787 | 1,808 | +22 | +1.2% | 132,100 |
| 2017/06/28 | 1,822 | 1,824 | 1,784 | 1,786 | -35 | -1.9% | 115,300 |
| 2017/06/27 | 1,810 | 1,829 | 1,799 | 1,821 | +15 | +0.8% | 107,900 |
| 2017/06/26 | 1,793 | 1,810 | 1,793 | 1,806 | +11 | +0.6% | 70,000 |
| 2017/06/23 | 1,814 | 1,825 | 1,787 | 1,795 | -14 | -0.8% | 104,200 |
| 2017/06/22 | 1,810 | 1,825 | 1,803 | 1,809 | +9 | +0.5% | 106,800 |
| 2017/06/21 | 1,810 | 1,831 | 1,793 | 1,800 | -9 | -0.5% | 129,300 |
| 2017/06/20 | 1,818 | 1,844 | 1,801 | 1,809 | +7 | +0.4% | 179,000 |
| 2017/06/19 | 1,776 | 1,814 | 1,771 | 1,802 | +19 | +1.1% | 110,300 |
| 2017/06/16 | 1,817 | 1,817 | 1,771 | 1,783 | -19 | -1.1% | 156,200 |
| 2017/06/15 | 1,797 | 1,849 | 1,790 | 1,802 | -2 | -0.1% | 169,900 |
| 2017/06/14 | 1,831 | 1,834 | 1,791 | 1,804 | -16 | -0.9% | 144,800 |
| 2017/06/13 | 1,810 | 1,850 | 1,804 | 1,820 | +1 | +0.1% | 202,400 |
| 2017/06/12 | 1,801 | 1,870 | 1,801 | 1,819 | -109 | -5.7% | 368,500 |
| 2017/06/09 | 1,930 | 1,945 | 1,905 | 1,928 | +33 | +1.7% | 260,200 |
| 2017/06/08 | 1,865 | 1,937 | 1,856 | 1,895 | +30 | +1.6% | 204,300 |
1901～
1950
件表示中 / 3712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 | 42,400円 | +3.1% | -61.9% | 1.65% | - | 1.14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 |
| ＤＮＡチップ | 109,000円 | - | - | - | - | 10.93倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| Ｚｅｎｋｅｎ | 59,800円 | +6.6% | +43.6% | 2.17% | 19.12倍 | 0.59倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| ＪＴＰ | 120,300円 | +4.6% | +0.2% | 3.57% | 11.39倍 | 1.86倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| 三機Ｓ | 110,700円 | +10.4% | +36.8% | 2.26% | 11.27倍 | 1.65倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
