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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,373 | 1,450 | 1,367 | 1,415 | +40 | +2.9% | 383,400 |
| 2025/11/27 | 1,315 | 1,414 | 1,312 | 1,375 | +54 | +4.1% | 338,000 |
| 2025/11/26 | 1,264 | 1,328 | 1,263 | 1,321 | +51 | +4% | 127,600 |
| 2025/11/25 | 1,253 | 1,276 | 1,251 | 1,270 | +24 | +1.9% | 120,000 |
| 2025/11/21 | 1,239 | 1,257 | 1,232 | 1,246 | ±0 | ±0% | 167,900 |
| 2025/11/20 | 1,241 | 1,255 | 1,235 | 1,246 | +27 | +2.2% | 147,500 |
| 2025/11/19 | 1,217 | 1,237 | 1,202 | 1,219 | +3 | +0.2% | 135,800 |
| 2025/11/18 | 1,257 | 1,274 | 1,210 | 1,216 | -63 | -4.9% | 210,700 |
| 2025/11/17 | 1,270 | 1,284 | 1,259 | 1,279 | +26 | +2.1% | 157,400 |
| 2025/11/14 | 1,269 | 1,273 | 1,248 | 1,253 | -5 | -0.4% | 152,900 |
| 2025/11/13 | 1,300 | 1,312 | 1,254 | 1,258 | -49 | -3.7% | 174,300 |
| 2025/11/12 | 1,230 | 1,318 | 1,230 | 1,307 | +55 | +4.4% | 238,400 |
| 2025/11/11 | 1,191 | 1,253 | 1,186 | 1,252 | +62 | +5.2% | 217,500 |
| 2025/11/10 | 1,203 | 1,210 | 1,179 | 1,190 | +17 | +1.4% | 88,500 |
| 2025/11/07 | 1,168 | 1,184 | 1,161 | 1,173 | -1 | -0.1% | 154,900 |
| 2025/11/06 | 1,203 | 1,203 | 1,167 | 1,174 | -29 | -2.4% | 149,000 |
| 2025/11/05 | 1,202 | 1,220 | 1,169 | 1,203 | -20 | -1.6% | 264,800 |
| 2025/11/04 | 1,250 | 1,254 | 1,215 | 1,223 | -34 | -2.7% | 208,400 |
| 2025/10/31 | 1,284 | 1,296 | 1,257 | 1,257 | -27 | -2.1% | 127,500 |
| 2025/10/30 | 1,293 | 1,313 | 1,284 | 1,284 | -32 | -2.4% | 223,600 |
| 2025/10/29 | 1,343 | 1,344 | 1,310 | 1,316 | -27 | -2% | 548,100 |
| 2025/10/28 | 1,370 | 1,370 | 1,338 | 1,343 | -22 | -1.6% | 168,800 |
| 2025/10/27 | 1,368 | 1,379 | 1,355 | 1,365 | +5 | +0.4% | 108,300 |
| 2025/10/24 | 1,383 | 1,383 | 1,360 | 1,360 | -24 | -1.7% | 155,100 |
| 2025/10/23 | 1,383 | 1,397 | 1,370 | 1,384 | -9 | -0.6% | 92,100 |
| 2025/10/22 | 1,371 | 1,405 | 1,360 | 1,393 | +45 | +3.3% | 270,300 |
| 2025/10/21 | 1,345 | 1,356 | 1,325 | 1,348 | +19 | +1.4% | 123,000 |
| 2025/10/20 | 1,312 | 1,339 | 1,303 | 1,329 | +29 | +2.2% | 214,700 |
| 2025/10/17 | 1,318 | 1,318 | 1,295 | 1,300 | -26 | -2% | 135,100 |
| 2025/10/16 | 1,353 | 1,356 | 1,320 | 1,326 | -14 | -1% | 101,400 |
| 2025/10/15 | 1,310 | 1,345 | 1,307 | 1,340 | +32 | +2.4% | 143,900 |
| 2025/10/14 | 1,300 | 1,324 | 1,286 | 1,308 | -21 | -1.6% | 192,000 |
| 2025/10/10 | 1,328 | 1,340 | 1,307 | 1,329 | -20 | -1.5% | 310,500 |
| 2025/10/09 | 1,377 | 1,377 | 1,328 | 1,349 | -14 | -1% | 310,600 |
| 2025/10/08 | 1,393 | 1,418 | 1,363 | 1,363 | -24 | -1.7% | 332,500 |
| 2025/10/07 | 1,408 | 1,408 | 1,356 | 1,387 | -16 | -1.1% | 314,900 |
| 2025/10/06 | 1,386 | 1,403 | 1,370 | 1,403 | +28 | +2% | 163,000 |
| 2025/10/03 | 1,341 | 1,395 | 1,335 | 1,375 | +16 | +1.2% | 203,700 |
| 2025/10/02 | 1,390 | 1,402 | 1,350 | 1,359 | -39 | -2.8% | 350,000 |
| 2025/10/01 | 1,428 | 1,440 | 1,389 | 1,398 | -45 | -3.1% | 434,200 |
| 2025/09/30 | 1,485 | 1,500 | 1,426 | 1,443 | -47 | -3.2% | 513,200 |
| 2025/09/29 | 1,450 | 1,502 | 1,435 | 1,490 | +70 | +4.9% | 599,900 |
| 2025/09/26 | 1,417 | 1,439 | 1,395 | 1,420 | +25 | +1.8% | 403,400 |
| 2025/09/25 | 1,434 | 1,447 | 1,365 | 1,395 | -66 | -4.5% | 1,065,500 |
| 2025/09/24 | 1,529 | 1,554 | 1,446 | 1,461 | -65 | -4.3% | 620,600 |
| 2025/09/22 | 1,576 | 1,587 | 1,526 | 1,526 | -10 | -0.7% | 383,000 |
| 2025/09/19 | 1,561 | 1,577 | 1,507 | 1,536 | -47 | -3% | 732,000 |
| 2025/09/18 | 1,636 | 1,665 | 1,566 | 1,583 | -30 | -1.9% | 1,176,800 |
| 2025/09/17 | 1,701 | 1,774 | 1,601 | 1,613 | -243 | -13.1% | 3,074,700 |
| 2025/09/16 | 1,856 | 1,856 | 1,856 | 1,856 | -500 | -21.2% | 48,100 |
1～
50
件表示中 / 1067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 | 141,500円 | +36.3% | +330.7% | 2.67% | 11.22倍 | 3.82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 |
| エスユーエス | 117,700円 | +12.6% | +11.0% | 4.25% | 10.60倍 | 2.48倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ＧＥＮＯＶＡ | 59,600円 | +13.3% | -76.1% | 5.03% | 24.76倍 | 1.71倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＡＲＭ | 63,800円 | +16.0% | +11.4% | 2.66% | 12.84倍 | 2.48倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| サニックスＨＤ | 21,000円 | +3.2% | +24.8% | 0.95% | 5.66倍 | 1.06倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
市場注目の銘柄
チャート関連のコラム
