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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 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 |
| 2017/06/07 | 1,840 | 1,867 | 1,830 | 1,865 | +6 | +0.3% | 130,400 |
| 2017/06/06 | 1,928 | 1,928 | 1,848 | 1,859 | -51 | -2.7% | 237,500 |
| 2017/06/05 | 1,967 | 1,985 | 1,909 | 1,910 | -39 | -2% | 339,600 |
| 2017/06/02 | 1,940 | 1,980 | 1,913 | 1,949 | +99 | +5.4% | 727,800 |
| 2017/06/01 | 1,843 | 1,871 | 1,828 | 1,850 | -30 | -1.6% | 330,400 |
| 2017/05/31 | 1,770 | 1,941 | 1,752 | 1,880 | +112 | +6.3% | 1,382,000 |
| 2017/05/30 | 1,775 | 1,799 | 1,751 | 1,768 | -2 | -0.1% | 231,300 |
| 2017/05/29 | 1,839 | 1,851 | 1,770 | 1,770 | -60 | -3.3% | 393,700 |
| 2017/05/26 | 1,853 | 2,016 | 1,830 | 1,830 | -31 | -1.7% | 1,626,000 |
| 2017/05/25 | 1,880 | 1,880 | 1,852 | 1,861 | -14 | -0.7% | 134,000 |
| 2017/05/24 | 1,858 | 1,888 | 1,840 | 1,875 | +35 | +1.9% | 189,300 |
| 2017/05/23 | 1,870 | 1,870 | 1,835 | 1,840 | -11 | -0.6% | 155,800 |
| 2017/05/22 | 1,900 | 1,920 | 1,845 | 1,851 | -24 | -1.3% | 421,900 |
| 2017/05/19 | 1,904 | 1,915 | 1,867 | 1,875 | -12 | -0.6% | 198,200 |
| 2017/05/18 | 1,868 | 1,950 | 1,852 | 1,887 | -41 | -2.1% | 474,300 |
| 2017/05/17 | 2,005 | 2,073 | 1,925 | 1,928 | +6 | +0.3% | 1,232,500 |
| 2017/05/16 | 1,915 | 1,964 | 1,891 | 1,922 | -23 | -1.2% | 386,200 |
| 2017/05/15 | 1,992 | 1,995 | 1,940 | 1,945 | -57 | -2.8% | 277,600 |
| 2017/05/12 | 2,005 | 2,050 | 1,990 | 2,002 | +2 | +0.1% | 288,400 |
| 2017/05/11 | 2,033 | 2,043 | 1,981 | 2,000 | -41 | -2% | 333,300 |
| 2017/05/10 | 2,016 | 2,099 | 2,015 | 2,041 | +6 | +0.3% | 378,000 |
1951～
2000
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
