3264 アスコット

3264
2021/05/07
時価
315億円
PER
40.68倍
2010年以降
赤字-96.7倍
(2010-2020年)
PBR
1.31倍
2010年以降
0.41-21.91倍
(2010-2020年)
配当
0%
ROE
6.27%
ROA
2.4%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/6)
237
始値
234
高値
243
安値
234
終値 +2.53%
243
出来高 -63.46%
105,600

乖離率

株価(5日)
移動平均値
+1.25%
240
株価(25日)
移動平均値
-5.08%
256
出来高(5日)
移動平均値
-59.87%
263,160

2020/12/08~2021/05/07

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
05/07234243234243+2.53%105,600315億6974万-5.08%40.681.31
05/06233240233237+1.72%289,000307億9024万-7.78%39.681.28
04/30239240231233-3.72%287,900302億7058万-9.69%39.011.26
04/28249249240242-1.63%229,300314億3983万-6.92%40.521.31
04/272472502402460%404,000319億5949万-5.75%41.181.33
04/262502512462460%74,600319億5949万-6.11%41.181.33
04/23247253246246-2.38%94,600319億5949万-6.46%41.181.33
04/22255258249252+1.61%173,800327億3899万-4.91%42.191.36
04/21253253247248-1.59%165,600322億1933万-6.77%41.521.34
04/20254256250252-1.95%174,400327億3899万-5.62%42.191.36
04/19263263253257-1.53%219,400333億8858万-4.1%43.031.39
04/16264264260261-1.14%75,600339億824万-2.97%43.71.41
04/15259264258264+1.54%91,200342億9799万-1.86%44.21.43
04/14266266258260-0.38%99,000337億7833万-3.35%43.531.41
04/13259263257261-0.76%113,600339億824万-2.97%43.71.41
04/122632662622630%74,800341億6808万-2.23%44.031.42
04/09265267262263-1.87%141,700341億6808万-2.23%44.031.42
04/08271271264268-1.11%129,300348億1766万0%44.871.45
04/072702732662710%101,600352億741万+1.12%45.371.47
04/06276277268271-1.09%144,600352億741万+1.12%45.371.47
04/05272277268274+2.62%168,800355億9716万+2.62%45.871.48
04/02266269265267+0.75%92,200346億8774万0%44.71.44
04/01261267261265+1.92%69,000344億2791万-1.12%44.371.43
03/31260264258260+0.39%107,400337億7833万-3.35%43.531.41
03/302612642552590%158,500336億4841万-4.07%43.361.4
03/29264272258259-4.78%361,500336億4841万-4.43%43.361.4
03/26267276267272+2.64%94,400353億3733万0%45.541.47
03/25261265257265+0.76%99,100344億2791万-2.93%44.371.43
03/24270271261263-5.05%235,900341億6808万-4.36%44.031.42
03/23280282277277-1.42%88,000359億8691万+0.36%46.371.5
03/22278283275281-0.35%140,200365億658万+1.81%47.041.52
03/19284285279282-1.4%176,800366億3649万+1.81%47.211.52
03/18283286280286+1.78%226,400371億5616万+3.62%47.881.55
03/17278283273281+1.81%237,400365億658万+2.18%47.041.52
03/16275277269276+1.1%201,800358億5699万+0.73%46.211.49
03/15265274264273+2.25%201,500354億6724万-0.36%45.711.48
03/12270270265267-0.74%141,700346億8774万-2.2%44.71.44
03/11263269261269+2.67%135,600349億4758万-1.82%45.041.45
03/10259265255262+3.15%199,000340億3816万-4.03%43.861.42
03/09248257248254+2.01%198,900329億9883万-6.62%42.521.37
03/08260266249249-1.19%427,600323億4924万-8.79%41.691.35
03/05253257241252-1.95%550,900327億3899万-7.35%42.191.36
03/04266266255257-3.75%344,600333億8858万-5.17%43.031.39
03/03264271259267+1.52%356,200346億8774万-1.11%44.71.44
03/02275279259263-4.71%720,100341億6808万-2.23%44.031.42
03/01278281275276-0.72%262,100358億5699万+2.99%46.211.49
02/26278286276278-2.8%325,700361億1683万+4.12%46.541.5
02/25289289281286+0.7%385,900371億5616万+7.92%47.881.55
02/24292294283284-3.07%390,300368億9633万+7.58%47.551.54
02/22298300290293+1.03%499,500380億6558万+11.83%49.051.58
02/19297301282290-3.65%750,200376億7583万+11.97%48.551.57
02/18303314299301-1.63%711,100391億491万+17.12%50.391.63
02/17291308291306+4.08%760,200397億5449万+20%51.231.65
02/16285311285294+3.16%2,015,500381億9549万+16.67%49.221.59
02/15280295280285-3.39%1,045,500370億2624万+14%47.711.54
02/12295305280295+11.32%3,467,900383億2541万+18.47%49.391.59
02/10260270254265+3.52%656,300344億2791万+7.29%44.371.43
02/09256258250256-0.39%334,000332億5866万+3.64%42.861.38
02/08261261252257-0.77%392,800333億8858万+4.05%43.031.39
02/05269269258259-1.89%763,500336億4841万+4.86%43.361.4
02/04269276258264-4.35%1,702,000342億9799万+6.88%44.21.43
02/03251280248276+9.09%2,134,800358億5699万+12.2%46.211.49
02/02247269242253+2.43%1,903,600328億6891万+3.27%42.361.37
02/01261265245247-5.36%1,593,900320億8941万+0.82%41.351.34
01/29232309230261+13.48%8,213,700339億824万+6.53%43.71.41
01/28231233228230-1.71%122,000298億8083万-5.74%38.511.24
01/27235236233234-0.85%105,000304億49万-4.88%39.181.27
01/26241242233236-1.67%224,700306億6033万-4.45%39.511.28
01/25242242238240-0.41%137,500311億7999万-3.61%40.181.3
01/22239242238241+1.69%85,800313億991万-4.37%40.351.3
01/21245246237237-2.87%195,500307億9024万-7.06%39.681.28
01/20245245240244+1.24%108,900316億9966万-5.43%40.851.32
01/19242248238241+0.84%307,600313億991万-7.31%40.351.3
01/18233245233239+3.46%271,500310億5008万-8.78%40.011.29
01/15235236226231-2.53%359,900300億1074万-12.83%38.671.25
01/142362422322370%322,100307億9024万-11.9%39.681.28
01/13246246237237-3.66%355,800307億9024万-13.19%39.681.28
01/12245247241246-0.4%221,900319億5949万-11.19%41.181.33
01/08250251245247-0.8%247,300320億8941万-11.79%41.351.34
01/072492532472490%177,100323億4924万-12.01%41.691.35
01/06256258249249-3.49%271,300323億4924万-12.63%41.691.35
01/05249261246258+2.38%262,500335億1849万-10.1%43.191.39
01/04260260248252-1.95%341,400327億3899万-12.8%42.191.36
2020
12/30257263254257-2.28%478,400333億8858万-11.38%43.031.39
12/29257264251263+4.37%591,800341億6808万-9.31%44.031.42
12/28255256245252+0.4%673,000327億3899万-12.8%42.191.36
12/25243254236251+3.29%413,100326億908万-13.15%42.021.36
12/24244250243243-2.02%337,000315億6974万-15.63%40.681.31
12/23253260240248+0.81%722,300322億1933万-13.89%41.521.34
12/22256258242246-5.38%1,190,400319億5949万-14.29%41.181.33
12/21263266256260-4.76%656,200153億2671万-9.09%43.530.64
12/18293298266273-7.14%1,028,200160億9305万-3.87%45.710.67
12/17308310293294-4.23%573,500173億3098万+4.26%49.220.72
12/163013162983070%753,800180億9731万+10.43%51.40.75
12/15306326301307-1.6%881,400180億9731万+12.04%51.40.75
12/14290320287312+7.59%1,070,100183億9206万+15.99%52.230.77
12/11290301271290-2.68%2,264,600170億9518万+9.43%48.550.71
12/10316322289298-7.74%1,197,900175億6677万+14.18%49.890.73
12/09320329306323+1.25%1,275,900190億4050万+25.19%54.080.79
12/08345357301319-8.86%3,053,800188億470万+26.59%53.410.78

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
9月期
583
600
8/5
303
312
9/30
423,324
411,394
8/5
--+15.33%
10/31
-45.37%
10/10
2009年
9月期
329
339
4/15

339
10/1
51
52
3/16
1,788,960
1,738,542
9/10
--+169.46%
4/15
-53.24%
12/12
2010年
9月期
117
120
10/1
58
8/25
809,119
825,632
11/17
--+22.22%
11/16
-19.57%
11/25
2011年
9月期
99
5/9
48
3/15
2,059,200
10/18
19億8006万9億6003万+18.57%
5/9
-32.14%
3/15
2012年
9月期
139
3/19
58
6/4
7,845,400
3/19
27億8009万11億6003万+50.6%
3/15
-22.89%
5/16
2013年
9月期
340
4/9
62
10/3

10/1
6,445,100
4/5
68億23万12億4004万+143.48%
4/8
-25.74%
5/27
2014年
9月期
222
12/30
121
5/21
5,726,400
12/30
44億4015万28億5809万+22.29%
1/22
-24.73%
2/4
2015年
9月期
344
7/15
115
10/21
33,558,500
7/14
81億2548万27億1636万+62%
1/29
-24.89%
8/25
2016年
9月期
1,320
5/16
125
2/12
20,089,600
5/20
312億2434万29億5685万+214.72%
5/12
-33.59%
6/14
2017年
9月期
728
11/30
290
8/14
8,109,400
11/30
172億2069万170億9518万+46.07%
11/24
-28.04%
4/6
2018年
9月期
432
8/31
259
7/6
7,045,000
9/5
254億6593万152億6777万+27.21%
7/19
-18.03%
8/13
2019年
9月期
334
10/2
136
12/25
6,020,200
9/4
196億8893万80億1705万+25.53%
9/4
-35.05%
12/25
2020年
9月期
274
10/23
85
4/3

3/23

他2件
9,466,100
9/17
161億5200万50億1065万+76.36%
5/7
-38.62%
3/13
最新243
2021/5/7
105,600315億6974万-5.08%
256

年間値上がり率

2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
124%(2.24倍)
2014/12/30 vs 2013/12/30
-29%(0.71倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
188%(2.88倍)
2017/12/29 vs 2016/12/30
-39%(0.61倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
28%(1.28倍)
2021/05/07 vs 2020/12/30
-5%(0.95倍)
過去安値
48円(2011/03/15)
406%(5.06倍)
243円(5/7)