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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 51,600 | 51,600 | 50,300 | 50,300 | -1,400 | -2.7% | 52 |
| 2010/08/03 | 50,300 | 51,900 | 50,200 | 51,700 | +1,700 | +3.4% | 112 |
| 2010/08/02 | 50,400 | 51,000 | 49,200 | 50,000 | -200 | -0.4% | 47 |
| 2010/07/30 | 51,100 | 51,100 | 49,600 | 50,200 | -1,300 | -2.5% | 49 |
| 2010/07/29 | 52,200 | 52,300 | 51,400 | 51,500 | -500 | -1% | 54 |
| 2010/07/28 | 52,600 | 52,600 | 51,100 | 52,000 | +1,000 | +2% | 54 |
| 2010/07/27 | 52,100 | 52,100 | 50,100 | 51,000 | +1,600 | +3.2% | 149 |
| 2010/07/26 | 49,900 | 49,900 | 48,700 | 49,400 | -600 | -1.2% | 45 |
| 2010/07/23 | 48,000 | 50,200 | 47,750 | 50,000 | +2,000 | +4.2% | 86 |
| 2010/07/22 | 46,700 | 48,000 | 46,600 | 48,000 | +500 | +1.1% | 89 |
| 2010/07/21 | 48,000 | 48,500 | 47,000 | 47,500 | -500 | -1% | 122 |
| 2010/07/20 | 49,750 | 49,750 | 48,000 | 48,000 | -1,600 | -3.2% | 230 |
| 2010/07/16 | 52,000 | 52,000 | 49,600 | 49,600 | -2,400 | -4.6% | 245 |
| 2010/07/15 | 52,500 | 52,900 | 51,700 | 52,000 | -1,200 | -2.3% | 85 |
| 2010/07/14 | 53,200 | 53,600 | 51,700 | 53,200 | +1,000 | +1.9% | 79 |
| 2010/07/13 | 53,000 | 53,200 | 52,200 | 52,200 | -800 | -1.5% | 55 |
| 2010/07/12 | 53,500 | 54,800 | 53,000 | 53,000 | -600 | -1.1% | 55 |
| 2010/07/09 | 53,500 | 54,400 | 52,800 | 53,600 | +1,100 | +2.1% | 65 |
| 2010/07/08 | 54,900 | 56,000 | 52,500 | 52,500 | -1,400 | -2.6% | 220 |
| 2010/07/07 | 53,700 | 58,000 | 53,700 | 53,900 | +800 | +1.5% | 283 |
| 2010/07/06 | 54,000 | 54,000 | 52,100 | 53,100 | +100 | +0.2% | 82 |
| 2010/07/05 | 52,600 | 53,600 | 51,900 | 53,000 | -300 | -0.6% | 79 |
| 2010/07/02 | 50,400 | 53,300 | 50,200 | 53,300 | +1,900 | +3.7% | 151 |
| 2010/07/01 | 51,100 | 52,000 | 50,800 | 51,400 | -100 | -0.2% | 31 |
| 2010/06/30 | 51,300 | 52,000 | 50,500 | 51,500 | -800 | -1.5% | 135 |
| 2010/06/29 | 53,900 | 54,500 | 52,300 | 52,300 | -1,500 | -2.8% | 194 |
| 2010/06/28 | 55,800 | 56,000 | 53,800 | 53,800 | -2,700 | -4.8% | 198 |
| 2010/06/25 | 59,400 | 59,500 | 55,800 | 56,500 | -3,500 | -5.8% | 266 |
| 2010/06/24 | 59,200 | 62,500 | 59,100 | 60,000 | +800 | +1.4% | 181 |
| 2010/06/23 | 60,100 | 61,000 | 58,700 | 59,200 | -2,100 | -3.4% | 184 |
| 2010/06/22 | 62,400 | 62,400 | 60,600 | 61,300 | -2,100 | -3.3% | 339 |
| 2010/06/21 | 65,500 | 66,100 | 62,100 | 63,400 | -3,100 | -4.7% | 1,682 |
| 2010/06/18 | 57,900 | 66,500 | 57,800 | 66,500 | +10,000 | +17.7% | 2,351 |
| 2010/06/17 | 57,000 | 58,800 | 55,500 | 56,500 | +800 | +1.4% | 343 |
| 2010/06/16 | 54,500 | 57,300 | 54,500 | 55,700 | +1,200 | +2.2% | 186 |
| 2010/06/15 | 53,900 | 54,600 | 53,300 | 54,500 | ±0 | ±0% | 53 |
| 2010/06/14 | 53,700 | 54,600 | 53,300 | 54,500 | +500 | +0.9% | 107 |
| 2010/06/11 | 55,000 | 55,300 | 52,900 | 54,000 | -2,900 | -5.1% | 332 |
| 2010/06/10 | 54,000 | 57,000 | 52,000 | 56,900 | +4,800 | +9.2% | 352 |
| 2010/06/09 | 53,000 | 54,000 | 51,500 | 52,100 | -800 | -1.5% | 90 |
| 2010/06/08 | 53,000 | 53,800 | 52,500 | 52,900 | -100 | -0.2% | 39 |
| 2010/06/07 | 54,000 | 54,000 | 51,300 | 53,000 | -2,500 | -4.5% | 122 |
| 2010/06/04 | 55,300 | 56,400 | 55,100 | 55,500 | +600 | +1.1% | 107 |
| 2010/06/03 | 55,000 | 55,000 | 54,000 | 54,900 | +700 | +1.3% | 101 |
| 2010/06/02 | 53,500 | 54,300 | 53,400 | 54,200 | +1,200 | +2.3% | 78 |
| 2010/06/01 | 54,800 | 55,600 | 53,000 | 53,000 | -800 | -1.5% | 140 |
| 2010/05/31 | 53,900 | 55,400 | 53,600 | 53,800 | +900 | +1.7% | 179 |
| 2010/05/28 | 53,700 | 54,200 | 52,200 | 52,900 | +1,500 | +2.9% | 155 |
| 2010/05/27 | 51,000 | 53,800 | 50,500 | 51,400 | -600 | -1.2% | 150 |
| 2010/05/26 | 53,400 | 53,400 | 49,000 | 52,000 | +600 | +1.2% | 325 |
3701～
3750
件表示中 / 3785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 | 39,200円 | +4.4% | +152.8% | 1.79% | 23.47倍 | 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 |
| スポーツフィー | 92,600円 | +14.4% | +26.1% | 2.05% | 9.46倍 | 3.19倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| イトクロ | 30,200円 | -6.3% | - | 0.00% | 43.14倍 | 0.69倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| 翻訳センター | 203,000円 | +1.7% | +1.7% | 3.69% | 10.82倍 | 1.01倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ピアズ | 67,400円 | +9.5% | +19.5% | 2.37% | 17.70倍 | 2.28倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
