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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,673 | 1,695 | 1,630 | 1,657 | -32 | -1.9% | 85,100 |
| 2025/02/17 | 1,679 | 1,715 | 1,670 | 1,689 | +10 | +0.6% | 53,700 |
| 2025/02/14 | 1,674 | 1,689 | 1,650 | 1,679 | -10 | -0.6% | 63,700 |
| 2025/02/13 | 1,700 | 1,734 | 1,669 | 1,689 | -20 | -1.2% | 65,600 |
| 2025/02/12 | 1,711 | 1,711 | 1,666 | 1,709 | -8 | -0.5% | 52,200 |
| 2025/02/10 | 1,706 | 1,750 | 1,700 | 1,717 | +5 | +0.3% | 77,600 |
| 2025/02/07 | 1,734 | 1,744 | 1,702 | 1,712 | -22 | -1.3% | 31,400 |
| 2025/02/06 | 1,748 | 1,775 | 1,708 | 1,734 | +23 | +1.3% | 86,400 |
| 2025/02/05 | 1,711 | 1,711 | 1,669 | 1,711 | +14 | +0.8% | 52,200 |
| 2025/02/04 | 1,720 | 1,755 | 1,680 | 1,697 | ±0 | ±0% | 49,000 |
| 2025/02/03 | 1,674 | 1,697 | 1,646 | 1,697 | -8 | -0.5% | 97,200 |
| 2025/01/31 | 1,704 | 1,760 | 1,700 | 1,705 | +8 | +0.5% | 52,900 |
| 2025/01/30 | 1,779 | 1,794 | 1,694 | 1,697 | -81 | -4.6% | 120,200 |
| 2025/01/29 | 1,724 | 1,782 | 1,703 | 1,778 | +67 | +3.9% | 103,500 |
| 2025/01/28 | 1,685 | 1,749 | 1,685 | 1,711 | ±0 | ±0% | 55,800 |
| 2025/01/27 | 1,718 | 1,727 | 1,682 | 1,711 | ±0 | ±0% | 79,900 |
| 2025/01/24 | 1,676 | 1,732 | 1,676 | 1,711 | +4 | +0.2% | 119,500 |
| 2025/01/23 | 1,658 | 1,720 | 1,650 | 1,707 | +53 | +3.2% | 94,500 |
| 2025/01/22 | 1,696 | 1,715 | 1,640 | 1,654 | -31 | -1.8% | 91,500 |
| 2025/01/21 | 1,618 | 1,685 | 1,618 | 1,685 | +74 | +4.6% | 77,800 |
| 2025/01/20 | 1,647 | 1,650 | 1,599 | 1,611 | -18 | -1.1% | 61,100 |
| 2025/01/17 | 1,570 | 1,643 | 1,564 | 1,629 | +51 | +3.2% | 72,500 |
| 2025/01/16 | 1,640 | 1,665 | 1,568 | 1,578 | -35 | -2.2% | 119,200 |
| 2025/01/15 | 1,687 | 1,699 | 1,605 | 1,613 | -53 | -3.2% | 105,800 |
| 2025/01/14 | 1,692 | 1,721 | 1,631 | 1,666 | -50 | -2.9% | 103,800 |
| 2025/01/10 | 1,696 | 1,716 | 1,655 | 1,716 | +15 | +0.9% | 61,500 |
| 2025/01/09 | 1,631 | 1,716 | 1,606 | 1,701 | +69 | +4.2% | 115,800 |
| 2025/01/08 | 1,660 | 1,671 | 1,533 | 1,632 | -57 | -3.4% | 180,900 |
| 2025/01/07 | 1,760 | 1,760 | 1,683 | 1,689 | -46 | -2.7% | 98,100 |
| 2025/01/06 | 1,686 | 1,737 | 1,655 | 1,735 | +49 | +2.9% | 145,900 |
| 2024/12/30 | 1,610 | 1,689 | 1,610 | 1,686 | +81 | +5% | 131,200 |
| 2024/12/27 | 1,650 | 1,697 | 1,602 | 1,605 | -46 | -2.8% | 164,200 |
| 2024/12/26 | 1,711 | 1,711 | 1,639 | 1,651 | -38 | -2.2% | 240,300 |
| 2024/12/25 | 1,733 | 1,778 | 1,662 | 1,689 | -27 | -1.6% | 210,300 |
| 2024/12/24 | 1,735 | 1,750 | 1,686 | 1,716 | -17 | -1% | 128,900 |
| 2024/12/23 | 1,737 | 1,830 | 1,703 | 1,733 | +15 | +0.9% | 427,400 |
| 2024/12/20 | 1,680 | 1,789 | 1,656 | 1,718 | +73 | +4.4% | 399,100 |
| 2024/12/19 | 1,646 | 1,754 | 1,636 | 1,645 | -41 | -2.4% | 378,300 |
| 2024/12/18 | 1,791 | 1,815 | 1,686 | 1,686 | -25 | -1.5% | 521,000 |
| 2024/12/17 | 1,951 | 1,951 | 1,697 | 1,711 | +160 | +10.3% | 1,926,400 |
| 2024/12/16 | 1,551 | 1,551 | 1,551 | 1,551 | +300 | +24% | 16,200 |
| 2024/12/13 | 1,221 | 1,253 | 1,171 | 1,251 | +60 | +5% | 332,600 |
| 2024/12/12 | 1,169 | 1,192 | 1,167 | 1,191 | +24 | +2.1% | 66,700 |
| 2024/12/11 | 1,179 | 1,187 | 1,135 | 1,167 | +3 | +0.3% | 50,300 |
| 2024/12/10 | 1,170 | 1,178 | 1,156 | 1,164 | +9 | +0.8% | 42,200 |
| 2024/12/09 | 1,173 | 1,180 | 1,147 | 1,155 | -17 | -1.5% | 40,600 |
| 2024/12/06 | 1,177 | 1,183 | 1,170 | 1,172 | -3 | -0.3% | 38,800 |
| 2024/12/05 | 1,212 | 1,215 | 1,167 | 1,175 | -7 | -0.6% | 31,200 |
| 2024/12/04 | 1,236 | 1,249 | 1,174 | 1,182 | -42 | -3.4% | 68,900 |
| 2024/12/03 | 1,198 | 1,287 | 1,159 | 1,224 | +74 | +6.4% | 345,600 |
51～
100
件表示中 / 926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 | 167,900円 | +31.9% | +295.3% | 2.02% | 14.75倍 | 5.38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 |
| アビスト | 315,000円 | +7.0% | -11.6% | 3.24% | 28.49倍 | 1.83倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ＩＲＪ ＨＤ | 69,700円 | +0.6% | -16.0% | 2.87% | 20.99倍 | 2.27倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＮｅｘＴｏｎｅ | 123,700円 | +48.9% | +51.3% | 0.00% | 20.12倍 | 2.77倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 日ホスピス | 145,600円 | +32.1% | +73.8% | 1.72% | 11.16倍 | 3.57倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
市場注目の銘柄
チャート関連のコラム
