アシロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 2,005 | 2,010 | 1,912 | 1,955 | -38 | -1.9% | 107,000 |
| 2025/06/26 | 2,017 | 2,023 | 1,969 | 1,993 | -31 | -1.5% | 110,300 |
| 2025/06/25 | 2,005 | 2,029 | 1,908 | 2,024 | +38 | +1.9% | 174,400 |
| 2025/06/24 | 1,916 | 1,996 | 1,909 | 1,986 | +92 | +4.9% | 147,800 |
| 2025/06/23 | 1,918 | 1,965 | 1,889 | 1,894 | -44 | -2.3% | 122,100 |
| 2025/06/20 | 2,017 | 2,032 | 1,906 | 1,938 | -78 | -3.9% | 284,600 |
| 2025/06/19 | 2,047 | 2,058 | 1,993 | 2,016 | +2 | +0.1% | 238,500 |
| 2025/06/18 | 2,052 | 2,068 | 1,987 | 2,014 | -31 | -1.5% | 248,500 |
| 2025/06/17 | 2,216 | 2,226 | 2,025 | 2,045 | -171 | -7.7% | 532,800 |
| 2025/06/16 | 1,975 | 2,270 | 1,899 | 2,216 | +247 | +12.5% | 1,198,000 |
| 2025/06/13 | 2,017 | 2,059 | 1,950 | 1,969 | -62 | -3.1% | 391,700 |
| 2025/06/12 | 2,050 | 2,086 | 2,008 | 2,031 | -19 | -0.9% | 163,100 |
| 2025/06/11 | 2,030 | 2,058 | 2,011 | 2,050 | +35 | +1.7% | 91,900 |
| 2025/06/10 | 1,995 | 2,055 | 1,978 | 2,015 | +48 | +2.4% | 208,100 |
| 2025/06/09 | 1,996 | 2,024 | 1,953 | 1,967 | -7 | -0.4% | 94,900 |
| 2025/06/06 | 1,948 | 1,975 | 1,910 | 1,974 | +25 | +1.3% | 110,000 |
| 2025/06/05 | 1,935 | 1,963 | 1,929 | 1,949 | +19 | +1% | 77,200 |
| 2025/06/04 | 2,009 | 2,012 | 1,906 | 1,930 | -82 | -4.1% | 166,900 |
| 2025/06/03 | 2,002 | 2,027 | 1,990 | 2,012 | +13 | +0.7% | 50,900 |
| 2025/06/02 | 2,020 | 2,030 | 1,975 | 1,999 | +19 | +1% | 58,000 |
| 2025/05/30 | 1,997 | 2,016 | 1,972 | 1,980 | -22 | -1.1% | 44,800 |
| 2025/05/29 | 2,040 | 2,048 | 1,990 | 2,002 | -7 | -0.3% | 59,200 |
| 2025/05/28 | 2,020 | 2,040 | 1,980 | 2,009 | -9 | -0.4% | 97,200 |
| 2025/05/27 | 1,949 | 2,043 | 1,942 | 2,018 | +95 | +4.9% | 182,300 |
| 2025/05/26 | 1,903 | 1,965 | 1,881 | 1,923 | +60 | +3.2% | 264,700 |
| 2025/05/23 | 1,825 | 1,880 | 1,806 | 1,863 | +37 | +2% | 62,000 |
| 2025/05/22 | 1,801 | 1,851 | 1,785 | 1,826 | -6 | -0.3% | 44,500 |
| 2025/05/21 | 1,857 | 1,862 | 1,817 | 1,832 | -19 | -1% | 35,600 |
| 2025/05/20 | 1,859 | 1,885 | 1,851 | 1,851 | -3 | -0.2% | 58,500 |
| 2025/05/19 | 1,818 | 1,874 | 1,817 | 1,854 | -4 | -0.2% | 80,400 |
| 2025/05/16 | 1,756 | 1,860 | 1,740 | 1,858 | +101 | +5.7% | 166,900 |
| 2025/05/15 | 1,713 | 1,775 | 1,701 | 1,757 | +39 | +2.3% | 108,400 |
| 2025/05/14 | 1,675 | 1,740 | 1,675 | 1,718 | +48 | +2.9% | 60,300 |
| 2025/05/13 | 1,677 | 1,714 | 1,670 | 1,670 | +3 | +0.2% | 72,000 |
| 2025/05/12 | 1,679 | 1,695 | 1,651 | 1,667 | -5 | -0.3% | 80,500 |
| 2025/05/09 | 1,668 | 1,690 | 1,650 | 1,672 | +12 | +0.7% | 31,900 |
| 2025/05/08 | 1,700 | 1,700 | 1,648 | 1,660 | -27 | -1.6% | 49,200 |
| 2025/05/07 | 1,699 | 1,709 | 1,675 | 1,687 | +8 | +0.5% | 28,400 |
| 2025/05/02 | 1,687 | 1,709 | 1,655 | 1,679 | -8 | -0.5% | 54,100 |
| 2025/05/01 | 1,740 | 1,758 | 1,685 | 1,687 | -47 | -2.7% | 77,000 |
| 2025/04/30 | 1,725 | 1,745 | 1,698 | 1,734 | +39 | +2.3% | 102,000 |
| 2025/04/28 | 1,675 | 1,716 | 1,655 | 1,695 | +48 | +2.9% | 158,600 |
| 2025/04/25 | 1,635 | 1,666 | 1,634 | 1,647 | +14 | +0.9% | 58,600 |
| 2025/04/24 | 1,674 | 1,680 | 1,630 | 1,633 | -23 | -1.4% | 59,200 |
| 2025/04/23 | 1,697 | 1,717 | 1,655 | 1,656 | -20 | -1.2% | 60,900 |
| 2025/04/22 | 1,693 | 1,713 | 1,661 | 1,676 | -21 | -1.2% | 77,600 |
| 2025/04/21 | 1,657 | 1,715 | 1,657 | 1,697 | +39 | +2.4% | 78,800 |
| 2025/04/18 | 1,612 | 1,684 | 1,612 | 1,658 | +64 | +4% | 85,100 |
| 2025/04/17 | 1,604 | 1,619 | 1,567 | 1,594 | +8 | +0.5% | 72,600 |
| 2025/04/16 | 1,661 | 1,663 | 1,568 | 1,586 | -74 | -4.5% | 131,900 |
1～
50
件表示中 / 964件
類似銘柄と比較する
現在ご覧いただいている「アシロ」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 |
|---|---|---|---|---|---|---|---|---|
| アシロ | 195,500円 | +31.9% | +295.3% | 1.73% | 17.17倍 | 5.27倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ライトアップ | 253,000円 | +12.4% | +1.8% | 0.79% | 25.26倍 | 4.15倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ぐるなび | 25,500円 | +10.7% | -19.5% | 0.00% | 61.45倍 | 2.92倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＡＢ＆Ｃ | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ブロメディア | 189,500円 | +5.6% | +53.0% | 2.64% | 15.89倍 | 2.92倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
