3264 アスコット

株価チャート

2024/02/27

2023/09/28～2024/02/27

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	PER	PBR
2024
02/27	119	121	118	119	+0.85%	29,200	154億6008万	-3.25%	12.88	0.62
02/26	120	120	117	118	-0.84%	28,900	153億3016万	-4.07%	12.78	0.61
02/22	120	122	119	119	-1.65%	61,200	154億6008万	-3.25%	12.88	0.62
02/21	121	121	119	121	+1.68%	19,200	157億1991万	-1.63%	13.1	0.63
02/20	119	121	118	119	+0.85%	56,200	154億6008万	-4.03%	12.88	0.62
02/19	117	118	116	118	+2.61%	39,600	153億3016万	-4.84%	12.78	0.61
02/16	116	117	114	115	-2.54%	77,800	149億4041万	-7.26%	12.45	0.6
02/15	120	120	117	118	-7.09%	129,700	153億3016万	-5.6%	12.78	0.61
02/14	124	127	124	127	+0.79%	36,400	164億9941万	+1.6%	13.75	0.66
02/13	124	126	123	126	+1.61%	33,500	163億6949万	+0.8%	13.64	0.65
02/09	123	125	123	124	+0.81%	14,800	161億966万	-1.59%	13.42	0.64
02/08	124	124	123	123	-1.6%	33,800	159億7974万	-2.38%	13.32	0.64
02/07	124	125	123	125	+0.81%	17,300	162億3958万	-0.79%	13.53	0.65
02/06	125	126	124	124	-0.8%	11,600	161億966万	-1.59%	13.42	0.64
02/05	125	125	124	125	0%	20,100	162億3958万	-0.79%	13.53	0.65
02/02	124	125	124	125	+0.81%	9,300	162億3958万	-0.79%	13.53	0.65
02/01	124	125	124	124	-0.8%	4,200	161億966万	-1.59%	13.42	0.64
01/31	125	125	123	125	-0.79%	17,900	162億3958万	-0.79%	13.53	0.65
01/30	124	126	124	126	+0.8%	22,100	163億6949万	0%	13.64	0.65
01/29	125	125	123	125	+0.81%	39,800	162億3958万	-0.79%	13.53	0.65
01/26	126	126	124	124	-1.59%	69,400	161億966万	-1.59%	13.42	0.64
01/25	126	127	126	126	0%	14,400	163億6949万	0%	13.64	0.65
01/24	126	127	125	126	0%	22,900	163億6949万	-0.79%	13.64	0.65
01/23	126	126	125	126	+0.8%	13,100	163億6949万	-0.79%	13.64	0.65
01/22	125	126	125	125	+0.81%	25,700	162億3958万	-1.57%	13.53	0.65
01/19	123	125	123	124	+0.81%	21,000	161億966万	-2.36%	13.42	0.64
01/18	124	125	123	123	0%	20,400	159億7974万	-3.91%	13.32	0.64
01/17	124	124	123	123	0%	27,900	159億7974万	-3.91%	13.32	0.64
01/16	128	128	122	123	-3.91%	127,500	159億7974万	-3.91%	13.32	0.64
01/15	127	128	126	128	+1.59%	24,200	166億2933万	-0.78%	13.86	0.66
01/12	129	129	123	126	-1.56%	176,100	163億6949万	-2.33%	13.64	0.65
01/11	130	130	125	128	-1.54%	74,400	166億2933万	-0.78%	13.86	0.66
01/10	130	131	129	130	-0.76%	27,000	168億8916万	+0.78%	14.07	0.67
01/09	129	131	129	131	+1.55%	25,000	170億1908万	+0.77%	14.18	0.68
01/05	127	129	125	129	+1.57%	43,600	167億5924万	-0.77%	13.97	0.67
01/04	127	127	125	127	+0.79%	27,400	164億9941万	-2.31%	13.75	0.66
2023
12/29	125	128	125	126	+0.8%	44,900	163億6949万	-3.82%	13.64	0.65
12/28	124	127	123	125	+0.81%	57,600	162億3958万	-4.58%	13.53	0.64
12/27	122	124	120	124	+2.48%	123,000	161億966万	-6.06%	13.42	0.64
12/26	123	124	121	121	-1.63%	111,900	157億1991万	-8.33%	13.1	0.62
12/25	124	126	123	123	-1.6%	123,700	159億7974万	-7.52%	13.32	0.63
12/22	126	127	125	125	-0.79%	45,700	162億3958万	-6.72%	13.53	0.64
12/21	129	129	126	126	-2.33%	72,300	163億6949万	-5.97%	13.64	0.65
12/20	130	130	128	129	-1.53%	36,700	167億5924万	-3.73%	13.97	0.66
12/19	130	132	128	131	-0.76%	60,900	170億1908万	-2.24%	14.18	0.67
12/18	131	132	130	132	0%	19,500	171億4899万	-0.75%	14.29	0.68
12/15	130	132	130	132	0%	19,900	171億4899万	-0.75%	14.29	0.68
12/14	130	132	129	132	+0.76%	22,900	171億4899万	-0.75%	14.29	0.68
12/13	129	132	128	131	0%	100,600	170億1908万	-1.5%	14.18	0.67
12/12	131	132	128	131	-0.76%	99,100	170億1908万	-0.76%	14.18	0.67
12/11	134	134	130	132	-1.49%	64,100	171億4899万	0%	14.29	0.68
12/08	131	134	130	134	+1.52%	58,000	174億883万	+1.52%	14.51	0.69
12/07	133	134	130	132	-1.49%	89,300	171億4899万	+0.76%	14.29	0.68
12/06	130	134	130	134	+3.08%	87,200	174億883万	+2.29%	14.51	0.69
12/05	131	134	130	130	-1.52%	53,600	168億8916万	0%	14.07	0.67
12/04	133	134	132	132	-3.65%	71,100	171億4899万	+1.54%	14.29	0.68
12/01	135	137	134	137	+1.48%	32,200	177億9858万	+5.38%	14.83	0.7
11/30	136	137	135	135	-0.74%	32,300	175億3874万	+4.65%	14.62	0.69
11/29	137	138	135	136	-0.73%	41,700	176億6866万	+5.43%	14.72	0.7
11/28	137	137	136	137	-0.72%	12,500	177億9858万	+6.2%	14.83	0.7
11/27	139	139	135	138	-1.43%	68,600	179億2849万	+6.98%	14.94	0.71
11/24	140	140	138	140	+1.45%	38,400	181億8833万	+9.38%	15.16	0.72
11/22	140	140	137	138	-0.72%	15,700	179億2849万	+7.81%	14.94	0.71
11/21	139	140	138	139	0%	41,500	180億5841万	+8.59%	15.05	0.71
11/20	139	140	138	139	+0.72%	65,500	180億5841万	+8.59%	15.05	0.71
11/17	128	138	128	138	+6.15%	167,500	179億2849万	+7.81%	14.94	0.71
11/16	131	132	128	130	+2.36%	98,100	168億8916万	+0.78%	14.07	0.67
11/15	129	130	124	127	+0.79%	119,400	164億9941万	-1.55%	13.75	0.65
11/14	124	126	123	126	+2.44%	56,300	163億6949万	-3.08%	13.64	0.65
11/13	125	125	121	123	-1.6%	86,500	159億7974万	-6.11%	13.32	0.63
11/10	126	126	123	125	0%	28,300	162億3958万	-5.3%	13.53	0.64
11/09	124	125	124	125	+0.81%	8,600	162億3958万	-6.02%	13.53	0.64
11/08	125	126	123	124	0%	20,600	161億966万	-7.46%	13.42	0.64
11/07	125	125	122	124	-0.8%	47,900	161億966万	-8.15%	13.42	0.64
11/06	126	126	125	125	0%	43,100	162億3958万	-8.09%	13.53	0.64
11/02	124	125	123	125	+1.63%	24,600	162億3958万	-8.76%	13.53	0.64
11/01	122	124	121	123	+0.82%	42,200	159億7974万	-10.22%	13.32	0.63
10/31	121	122	120	122	+0.83%	18,800	158億4983万	-11.59%	13.21	0.63
10/30	122	122	121	121	-1.63%	9,400	157億1991万	-13.57%	13.1	0.62
10/27	120	123	119	123	+1.65%	78,000	159億7974万	-12.77%	13.32	0.63
10/26	118	122	118	121	-5.47%	476,800	157億1991万	-14.79%	13.1	0.62
10/25	127	130	126	128	+2.4%	75,600	166億2933万	-10.49%	13.86	0.66
10/24	130	130	121	125	-4.58%	330,700	162億3958万	-13.19%	13.53	0.64
10/23	135	135	131	131	-2.96%	39,700	170億1908万	-9.66%	14.18	0.67
10/20	135	135	131	135	0%	58,900	175億3874万	-7.53%	14.62	0.69
10/19	137	138	135	135	-2.17%	70,500	175億3874万	-7.53%	14.62	0.69
10/18	138	139	137	138	0%	12,900	179億2849万	-6.12%	14.94	0.71
10/17	135	140	133	138	+2.22%	140,700	179億2849万	-6.12%	14.94	0.71
10/16	143	143	133	135	-5.59%	288,000	175億3874万	-8.78%	14.62	0.69
10/13	145	147	143	143	-2.05%	49,300	185億7808万	-4.03%	15.48	0.74
10/12	145	146	144	146	+0.69%	25,300	189億6783万	-2.01%	15.81	0.75
10/11	147	148	144	145	-2.68%	264,600	188億3791万	-2.68%	15.7	0.75
10/10	145	149	144	149	+2.76%	131,600	193億5758万	0%	16.13	0.77
10/06	144	149	143	145	-2.03%	197,700	188億3791万	-2.68%	15.7	0.75
10/05	146	148	144	148	+1.37%	84,200	192億2766万	-0.67%	16.02	0.76
10/04	144	147	143	146	0%	121,800	189億6783万	-2.01%	15.81	0.75
10/03	147	148	143	146	-2.01%	52,200	189億6783万	-2.01%	15.81	0.75
10/02	150	150	144	149	-0.67%	65,500	193億5758万	0%	16.13	0.77
09/29	148	150	148	150	+1.35%	70,100	194億8749万	+0.67%	21.51	0.76
09/28	146	148	146	148	+1.37%	22,300	192億2766万	-0.67%	21.22	0.75

3264 アスコット

株価チャート

2023/09/28～2024/02/27

株価推移

開示資料

決算

株式

チャート