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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,145 | 1,161 | 1,128 | 1,150 | +35 | +3.1% | 87,900 |
| 2024/11/29 | 1,093 | 1,116 | 1,074 | 1,115 | +28 | +2.6% | 56,300 |
| 2024/11/28 | 1,094 | 1,100 | 1,073 | 1,087 | +7 | +0.6% | 73,700 |
| 2024/11/27 | 1,083 | 1,088 | 1,062 | 1,080 | -3 | -0.3% | 49,200 |
| 2024/11/26 | 1,048 | 1,083 | 1,048 | 1,083 | +37 | +3.5% | 26,800 |
| 2024/11/25 | 1,056 | 1,068 | 1,043 | 1,046 | +1 | +0.1% | 65,400 |
| 2024/11/22 | 1,050 | 1,078 | 1,041 | 1,045 | -1 | -0.1% | 46,800 |
| 2024/11/21 | 1,050 | 1,054 | 1,035 | 1,046 | -4 | -0.4% | 34,500 |
| 2024/11/20 | 1,050 | 1,073 | 1,040 | 1,050 | ±0 | ±0% | 24,000 |
| 2024/11/19 | 1,050 | 1,052 | 1,040 | 1,050 | +19 | +1.8% | 13,100 |
| 2024/11/18 | 1,042 | 1,043 | 1,030 | 1,031 | -19 | -1.8% | 23,300 |
| 2024/11/15 | 1,087 | 1,124 | 1,044 | 1,050 | -32 | -3% | 85,200 |
| 2024/11/14 | 1,068 | 1,083 | 1,051 | 1,082 | +34 | +3.2% | 69,100 |
| 2024/11/13 | 1,041 | 1,051 | 1,031 | 1,048 | -2 | -0.2% | 40,700 |
| 2024/11/12 | 1,050 | 1,068 | 1,045 | 1,050 | ±0 | ±0% | 31,300 |
| 2024/11/11 | 1,020 | 1,055 | 1,020 | 1,050 | +29 | +2.8% | 20,300 |
| 2024/11/08 | 1,010 | 1,037 | 1,010 | 1,021 | -5 | -0.5% | 32,200 |
| 2024/11/07 | 1,059 | 1,059 | 1,011 | 1,026 | -35 | -3.3% | 43,700 |
| 2024/11/06 | 1,050 | 1,068 | 1,038 | 1,061 | +31 | +3% | 71,300 |
| 2024/11/05 | 1,068 | 1,070 | 1,030 | 1,030 | -8 | -0.8% | 23,600 |
| 2024/11/01 | 1,036 | 1,052 | 1,034 | 1,038 | -18 | -1.7% | 15,400 |
| 2024/10/31 | 1,043 | 1,082 | 1,043 | 1,056 | +13 | +1.2% | 58,600 |
| 2024/10/30 | 1,065 | 1,069 | 1,036 | 1,043 | -7 | -0.7% | 26,100 |
| 2024/10/29 | 1,052 | 1,066 | 1,039 | 1,050 | -2 | -0.2% | 29,100 |
| 2024/10/28 | 1,002 | 1,067 | 1,002 | 1,052 | +39 | +3.8% | 91,200 |
| 2024/10/25 | 996 | 1,013 | 990 | 1,013 | +19 | +1.9% | 38,100 |
| 2024/10/24 | 985 | 1,013 | 985 | 994 | +3 | +0.3% | 32,900 |
| 2024/10/23 | 987 | 1,015 | 978 | 991 | +6 | +0.6% | 70,000 |
| 2024/10/22 | 1,025 | 1,025 | 984 | 985 | -44 | -4.3% | 67,200 |
| 2024/10/21 | 1,006 | 1,038 | 1,006 | 1,029 | +22 | +2.2% | 21,400 |
| 2024/10/18 | 1,013 | 1,018 | 988 | 1,007 | -16 | -1.6% | 68,000 |
| 2024/10/17 | 1,035 | 1,036 | 1,005 | 1,023 | -11 | -1.1% | 32,600 |
| 2024/10/16 | 1,044 | 1,051 | 1,023 | 1,034 | -4 | -0.4% | 21,200 |
| 2024/10/15 | 1,058 | 1,058 | 1,031 | 1,038 | -12 | -1.1% | 21,300 |
| 2024/10/11 | 1,048 | 1,071 | 1,041 | 1,050 | +2 | +0.2% | 15,700 |
| 2024/10/10 | 1,092 | 1,092 | 1,046 | 1,048 | -47 | -4.3% | 34,200 |
| 2024/10/09 | 1,063 | 1,095 | 1,063 | 1,095 | +27 | +2.5% | 24,500 |
| 2024/10/08 | 1,079 | 1,100 | 1,066 | 1,068 | -26 | -2.4% | 35,000 |
| 2024/10/07 | 1,116 | 1,141 | 1,088 | 1,094 | -21 | -1.9% | 70,000 |
| 2024/10/04 | 1,072 | 1,153 | 1,066 | 1,115 | +36 | +3.3% | 113,100 |
| 2024/10/03 | 1,085 | 1,096 | 1,063 | 1,079 | +24 | +2.3% | 73,200 |
| 2024/10/02 | 1,064 | 1,089 | 1,026 | 1,055 | +14 | +1.3% | 62,500 |
| 2024/10/01 | 1,032 | 1,055 | 1,018 | 1,041 | +28 | +2.8% | 42,100 |
| 2024/09/30 | 1,000 | 1,077 | 976 | 1,013 | -40 | -3.8% | 127,600 |
| 2024/09/27 | 1,047 | 1,063 | 1,032 | 1,053 | +6 | +0.6% | 38,400 |
| 2024/09/26 | 1,060 | 1,098 | 1,007 | 1,047 | -26 | -2.4% | 65,300 |
| 2024/09/25 | 1,054 | 1,108 | 1,040 | 1,073 | +18 | +1.7% | 63,800 |
| 2024/09/24 | 1,100 | 1,120 | 1,049 | 1,055 | -30 | -2.8% | 60,600 |
| 2024/09/20 | 1,125 | 1,130 | 1,071 | 1,085 | -34 | -3% | 150,300 |
| 2024/09/19 | 1,020 | 1,139 | 1,003 | 1,119 | +115 | +11.5% | 273,100 |
101～
150
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
