アシロ(7378) 株価チャート・PER28.02倍・PBR3.87倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,528	1,544	1,522	1,541	9,400	1,530.0	1,547.7
10/20(火)	1,535	1,570	1,512	1,512	19,400	1,533.6	1,548.4
10/19(月)	1,544	1,563	1,525	1,538	11,200	1,545.2	1,549.8
10/16(金)	1,543	1,578	1,532	1,544	16,600	1,552.2	1,550.3
10/15(木)	1,558	1,558	1,515	1,515	15,800	1,548.8	1,551.5
10/14(水)	1,571	1,585	1,559	1,559	5,200	1,556.2	1,553.0
10/13(火)	1,565	1,591	1,565	1,570	8,900	1,556.4	1,554.3
10/09(金)	1,525	1,585	1,525	1,573	14,600	1,548.0	1,555.5
10/08(木)	1,548	1,548	1,520	1,527	9,700	1,540.0	1,557.4
10/07(水)	1,561	1,570	1,543	1,552	6,000	1,546.2	1,559.2
10/06(火)	1,528	1,580	1,528	1,560	17,100	1,547.2	1,559.3
10/05(月)	1,525	1,542	1,525	1,528	12,200	1,544.0	1,556.8
10/02(金)	1,555	1,560	1,533	1,533	7,000	1,556.0	1,556.2
10/01(木)	1,546	1,570	1,546	1,558	5,000	1,565.6	1,554.6
09/30(水)	1,542	1,560	1,526	1,557	9,000	1,568.2	1,553.3
09/29(火)	1,589	1,589	1,542	1,544	12,300	1,571.0	1,551.6
09/28(月)	1,584	1,588	1,565	1,588	13,100	1,575.2	1,550.0
09/25(金)	1,573	1,590	1,568	1,581	4,500	1,563.6	1,546.6
09/24(木)	1,572	1,601	1,571	1,571	8,900	1,548.8	1,545.6
09/18(金)	1,566	1,589	1,546	1,571	12,300	1,536.0	1,544.8
09/17(木)	1,539	1,594	1,539	1,565	25,900	1,534.0	1,543.7
09/16(水)	1,507	1,539	1,496	1,530	12,900	1,533.0	1,541.3
09/15(火)	1,538	1,544	1,506	1,507	10,400	1,536.0	1,541.0
09/14(月)	1,506	1,548	1,493	1,507	26,400	1,544.8	1,540.7
09/11(金)	1,555	1,583	1,538	1,561	12,600	1,558.4	1,542.6
09/10(木)	1,545	1,578	1,542	1,560	9,600	1,556.8	1,544.0
09/09(水)	1,547	1,552	1,525	1,545	7,000	1,562.8	1,541.4
09/08(火)	1,575	1,579	1,551	1,551	8,600	1,574.0	1,539.3
09/07(月)	1,575	1,581	1,538	1,575	13,600	1,587.8	1,536.4
09/04(金)	1,552	1,572	1,548	1,553	15,100	1,587.2	1,533.3
09/02(水)	1,586	1,630	1,580	1,590	22,300	1,587.6	1,530.9
09/01(火)	1,629	1,629	1,575	1,601	21,000	1,568.8	1,526.8
08/31(月)	1,562	1,674	1,555	1,620	64,200	1,551.6	1,526.7
08/28(金)	1,517	1,594	1,517	1,572	21,800	1,526.0	1,522.7
08/27(木)	1,499	1,569	1,497	1,555	18,300	1,516.6	1,521.4
08/26(水)	1,505	1,510	1,488	1,496	11,000	1,508.8	1,519.8
08/25(火)	1,490	1,517	1,490	1,515	7,400	1,510.4	1,524.3
08/24(月)	1,525	1,525	1,492	1,492	12,800	1,508.0	1,526.0
08/21(金)	1,515	1,525	1,501	1,525	2,900	1,520.6	1,531.0
08/20(木)	1,504	1,543	1,492	1,516	18,500	1,525.6	1,536.6
08/19(水)	1,500	1,528	1,489	1,504	11,600	1,531.4	1,540.6
08/18(火)	1,541	1,550	1,503	1,503	10,300	1,531.4	1,545.3
08/17(月)	1,550	1,555	1,526	1,555	5,200	1,535.4	1,552.4
08/14(金)	1,544	1,573	1,542	1,550	9,500	1,524.4	1,554.9
08/13(木)	1,504	1,545	1,500	1,545	9,100	1,525.0	1,556.6
08/12(水)	1,523	1,523	1,492	1,504	8,200	1,535.6	1,558.1
08/10(月)	1,518	1,530	1,504	1,523	2,300	1,533.8	1,561.2
08/07(金)	1,567	1,567	1,500	1,500	5,000	1,527.6	1,564.2
08/06(木)	1,590	1,590	1,515	1,553	6,800	1,523.2	1,566.4
08/05(水)	1,510	1,598	1,510	1,598	12,600	1,512.2	1,565.0
08/04(火)	1,477	1,495	1,456	1,495	19,000	1,491.0	1,560.4
08/03(月)	1,508	1,508	1,470	1,492	4,700	1,489.4	1,559.6
07/31(金)	1,500	1,520	1,478	1,478	11,600	1,510.8	1,557.2
07/30(木)	1,471	1,515	1,464	1,498	17,400	1,519.2	1,556.4
07/29(水)	1,533	1,543	1,455	1,492	27,400	1,527.8	1,555.0
07/28(火)	1,614	1,614	1,483	1,487	29,100	1,532.4	1,554.1
07/27(月)	1,541	1,620	1,541	1,599	14,600	1,556.4	1,552.6
07/24(金)	1,576	1,576	1,487	1,520	27,100	1,548.2	1,547.4
07/23(木)	1,523	1,566	1,521	1,541	6,500	1,567.6	1,545.8
07/22(水)	1,647	1,662	1,515	1,515	37,800	1,592.2	1,540.9
07/21(火)	1,594	1,679	1,594	1,607	21,000	1,612.8	1,533.0
07/17(金)	1,617	1,664	1,520	1,558	25,700	1,615.4	1,524.7
07/16(木)	1,662	1,664	1,617	1,617	4,500	1,639.8	1,515.7
07/15(水)	1,612	1,668	1,612	1,664	7,900	1,640.0	1,504.3
07/14(火)	1,610	1,660	1,610	1,618	6,200	1,625.6	1,495.3
07/13(月)	1,640	1,684	1,620	1,620	12,300	1,618.8	1,488.5
07/10(金)	1,618	1,680	1,618	1,680	9,900	1,611.2	1,481.6
07/09(木)	1,581	1,618	1,579	1,618	6,200	1,594.8	1,474.8
07/08(水)	1,573	1,619	1,572	1,592	7,000	1,582.0	1,469.0
07/07(火)	1,589	1,620	1,570	1,584	12,000	1,567.2	1,463.7
07/06(月)	1,590	1,641	1,582	1,582	9,200	1,547.0	1,458.3
07/03(金)	1,555	1,598	1,540	1,598	8,400	1,525.4	1,453.0
07/02(木)	1,558	1,582	1,514	1,554	14,000	1,492.2	1,451.0
07/01(水)	1,499	1,603	1,498	1,518	26,600	1,473.4	1,451.7
06/30(火)	1,478	1,506	1,474	1,483	16,000	1,462.2	1,452.4
06/29(月)	1,462	1,512	1,462	1,474	9,200	1,459.6	1,456.2
06/26(金)	1,433	1,462	1,429	1,432	12,900	1,454.8	1,460.5
06/25(木)	1,462	1,462	1,397	1,460	21,300	1,462.0	1,468.7
06/24(水)	1,447	1,467	1,409	1,462	14,800	1,466.2	1,473.7
06/23(火)	1,466	1,480	1,449	1,470	19,000	1,457.4	1,479.2
06/22(月)	1,468	1,468	1,425	1,450	24,300	1,426.8	1,485.7
06/19(金)	1,451	1,468	1,406	1,468	34,700	1,416.8	1,491.8
06/18(木)	1,388	1,481	1,344	1,481	42,600	1,389.8	1,499.6
06/17(水)	1,314	1,420	1,298	1,418	42,900	1,360.0	1,506.2
06/16(火)	1,383	1,383	1,285	1,317	58,900	1,364.0	1,519.4
06/15(月)	1,351	1,465	1,351	1,400	65,700	1,390.4	1,536.9
06/12(金)	1,349	1,373	1,323	1,333	29,500	1,399.6	1,552.4
06/11(木)	1,437	1,437	1,332	1,332	34,000	1,435.2	1,572.2
06/10(水)	1,431	1,438	1,393	1,438	13,100	1,463.6	1,590.8
06/09(火)	1,457	1,468	1,438	1,449	5,600	1,467.6	1,606.5
06/08(月)	1,541	1,541	1,444	1,446	8,700	1,467.8	1,626.4
06/05(金)	1,486	1,532	1,475	1,511	7,100	1,468.6	1,647.6
06/04(木)	1,465	1,495	1,440	1,474	21,900	1,475.6	1,663.8
06/03(水)	1,460	1,473	1,410	1,458	22,000	1,495.4	1,684.5
06/02(火)	1,480	1,493	1,430	1,450	37,900	1,511.0	1,706.2
06/01(月)	1,536	1,555	1,450	1,450	25,500	1,536.4	1,728.0
05/29(金)	1,552	1,607	1,546	1,546	12,600	1,562.8	1,749.4
05/28(木)	1,547	1,582	1,540	1,573	6,200	1,580.8	1,767.6
05/27(水)	1,585	1,586	1,500	1,536	8,700	1,583.2	1,787.1
05/26(火)	1,582	1,590	1,542	1,577	8,200	1,595.8	1,807.9
05/25(月)	1,627	1,656	1,550	1,582	22,200	1,607.2	1,825.9
05/22(金)	1,587	1,667	1,587	1,636	7,600	1,611.4	1,842.9
05/21(木)	1,619	1,619	1,557	1,585	7,900	1,616.4	1,857.3
05/20(水)	1,634	1,634	1,422	1,599	42,000	1,629.0	1,874.4
05/19(火)	1,600	1,662	1,585	1,634	21,600	1,658.8	1,893.0
05/18(月)	1,667	1,667	1,592	1,603	31,100	1,682.6	1,910.4
05/15(金)	1,668	1,685	1,624	1,661	22,400	1,719.4	1,927.6
05/14(木)	1,725	1,725	1,611	1,648	52,700	1,753.2	1,943.4
05/13(水)	1,735	1,762	1,712	1,748	16,700	1,782.6	1,957.7
05/12(火)	1,780	1,781	1,736	1,753	20,800	1,799.2	1,968.5
05/11(月)	1,830	1,845	1,787	1,787	22,300	1,837.8	1,981.2
05/08(金)	1,788	1,844	1,788	1,830	14,600	1,875.6	1,989.9
05/07(木)	1,848	1,849	1,789	1,795	31,400	1,892.8	1,995.8
05/01(金)	1,921	1,935	1,815	1,831	25,400	1,932.2	2,006.8
04/30(木)	1,903	1,972	1,881	1,946	22,300	1,966.2	2,012.9
04/28(火)	1,876	1,976	1,876	1,976	31,300	1,975.8	2,016.8
04/27(月)	1,990	1,990	1,911	1,916	19,900	1,977.8	2,019.4
04/24(金)	2,001	2,015	1,946	1,992	21,000	1,995.0	2,023.4
04/23(木)	1,978	2,007	1,972	2,001	17,100	2,008.2	2,022.2
04/22(水)	1,996	2,012	1,976	1,994	10,100	2,019.7	2,021.4
04/21(火)	2,002	2,036	1,976	1,986	13,500	2,026.2	2,016.4
04/20(月)	2,033	2,054	1,995	2,002	21,700	2,030.2	2,012.8
04/17(金)	2,068	2,073	2,044	2,058	11,700	2,029.0	2,009.2
04/16(木)	2,027	2,063	2,018	2,058	16,100	2,020.1	2,001.7
04/15(水)	2,037	2,069	1,995	2,027	28,500	2,021.1	1,998.2
04/14(火)	1,987	2,039	1,987	2,006	20,600	2,029.6	1,998.6
04/13(月)	2,010	2,040	1,977	1,996	20,000	2,035.1	1,999.0
04/10(金)	2,073	2,073	2,014	2,014	13,000	2,046.8	2,003.7
04/09(木)	2,069	2,084	2,023	2,063	19,700	2,045.2	2,005.3
04/08(水)	2,073	2,086	2,032	2,069	37,700	2,036.5	2,001.3
04/07(火)	2,073	2,091	2,003	2,034	33,400	2,036.5	2,000.9
04/06(月)	2,017	2,084	1,975	2,054	79,600	2,031.0	2,004.3
04/03(金)	2,041	2,044	2,004	2,006	16,800	2,015.4	2,006.7
04/02(木)	2,074	2,074	2,005	2,020	27,500	2,028.0	2,007.5
04/01(水)	2,036	2,072	2,024	2,069	23,300	2,021.1	2,005.7
03/31(火)	1,976	2,047	1,976	2,006	26,800	2,016.0	2,001.3
03/30(月)	2,015	2,064	1,970	1,976	32,100	2,023.1	1,999.8
03/27(金)	2,017	2,079	1,998	2,069	43,200	2,030.8	1,999.5
03/26(木)	2,046	2,051	1,963	1,985	30,100	2,009.6	1,996.8
03/25(水)	2,072	2,074	2,009	2,043	33,800	2,008.8	1,994.8
03/24(火)	2,025	2,073	1,982	2,041	34,200	1,973.7	1,988.6
03/23(月)	1,963	2,030	1,920	2,015	100,400	1,944.6	1,976.6
03/19(木)	1,932	1,995	1,932	1,963	40,600	1,923.9	1,967.6
03/18(水)	1,907	1,981	1,904	1,981	66,600	1,905.3	1,958.9
03/17(火)	1,893	1,907	1,830	1,868	68,900	1,903.6	1,945.2
03/16(月)	1,906	1,910	1,807	1,896	75,700	1,937.5	1,937.8
03/13(金)	1,831	1,968	1,814	1,911	226,000	1,961.4	1,930.3
03/12(木)	1,962	1,975	1,837	1,871	199,100	2,001.9	1,919.4
03/11(水)	2,034	2,036	1,971	1,972	92,500	2,038.5	1,915.3
03/10(火)	2,054	2,064	2,017	2,037	44,200	2,036.5	1,906.6
03/09(月)	2,015	2,028	1,954	2,016	95,000	2,040.8	1,896.7
03/06(金)	2,030	2,114	2,028	2,114	90,900	2,061.4	1,893.5
03/05(木)	2,002	2,076	1,976	2,053	78,900	2,061.4	1,885.2
03/04(水)	2,032	2,076	1,939	1,962	147,400	2,055.9	1,880.1
03/03(火)	2,127	2,127	2,043	2,059	56,600	2,058.4	1,877.1
03/02(月)	2,101	2,144	2,060	2,118	49,100	2,038.7	1,871.2
02/27(金)	2,028	2,132	2,018	2,114	76,700	2,008.3	1,859.1
02/26(木)	2,025	2,058	1,993	2,026	73,000	1,979.6	1,844.8
02/25(水)	1,988	2,024	1,936	1,975	76,000	1,974.7	1,835.5
02/24(火)	1,941	1,971	1,915	1,960	63,900	1,966.6	1,828.8
02/20(金)	1,964	1,995	1,943	1,966	40,400	1,952.2	1,822.1
02/19(木)	2,001	2,001	1,954	1,970	41,000	1,907.1	1,814.3
02/18(水)	1,949	2,004	1,863	2,001	168,300	1,871.2	1,803.4
02/17(火)	1,891	1,980	1,889	1,935	148,000	1,820.4	1,791.3
02/16(月)	1,758	1,896	1,754	1,888	116,900	1,760.8	1,780.3
02/13(金)	1,751	1,783	1,728	1,741	67,200	1,719.9	1,768.6
02/12(木)	1,741	1,797	1,740	1,791	106,900	1,713.1	1,760.6
02/10(火)	1,676	1,763	1,667	1,747	217,200	1,682.7	1,749.1
02/09(月)	1,658	1,659	1,558	1,637	185,100	1,687.1	1,738.4
02/06(金)	1,708	1,726	1,654	1,684	140,200	1,710.8	1,731.2
02/05(木)	1,632	1,740	1,631	1,708	220,000	1,732.1	1,721.6
02/04(水)	1,742	1,770	1,636	1,638	231,200	1,777.7	1,713.3
02/03(火)	1,772	1,778	1,719	1,769	92,800	1,830.9	1,707.6
02/02(月)	1,788	1,836	1,723	1,755	174,900	1,862.3	1,698.6
01/30(金)	1,959	1,959	1,755	1,791	304,000	1,888.9	1,688.3
01/29(木)	1,915	2,001	1,914	1,936	215,700	1,913.4	1,674.4
01/28(水)	1,926	1,936	1,895	1,904	99,700	1,889.3	1,652.1
01/27(火)	1,881	1,940	1,858	1,926	87,600	1,859.5	1,628.9
01/26(月)	1,893	1,952	1,872	1,888	134,800	1,833.0	1,605.3
01/23(金)	1,855	1,913	1,830	1,913	220,800	1,817.0	1,583.3
01/22(木)	1,754	1,827	1,754	1,815	130,100	1,792.7	1,561.7
01/21(水)	1,742	1,789	1,733	1,755	109,900	1,784.3	1,541.3
01/20(火)	1,802	1,829	1,793	1,794	102,300	1,772.8	1,527.3
01/19(月)	1,846	1,854	1,788	1,808	130,000	1,753.6	1,512.7
01/16(金)	1,802	1,832	1,741	1,792	251,300	1,723.8	1,498.3
01/15(木)	1,699	1,788	1,699	1,773	229,700	1,684.9	1,484.9
01/14(水)	1,699	1,723	1,691	1,698	177,300	1,638.7	1,470.8
01/13(火)	1,678	1,720	1,637	1,698	286,500	1,599.4	1,459.6
01/09(金)	1,609	1,661	1,604	1,659	216,400	1,556.1	1,447.1
01/08(木)	1,581	1,605	1,559	1,597	379,600	1,515.4	1,433.8
01/07(水)	1,521	1,572	1,501	1,542	272,700	1,485.0	1,424.2
01/06(火)	1,502	1,514	1,473	1,501	155,300	1,476.5	1,418.4
01/05(月)	1,464	1,494	1,419	1,481	245,000	1,475.3	1,412.7
12/30(火)	1,447	1,494	1,442	1,456	201,300	1,487.8	1,405.6
12/29(月)	1,490	1,528	1,443	1,445	304,100	1,496.1	1,397.6
12/26(金)	1,498	1,505	1,484	1,499	187,400	1,495.9	1,389.0
12/25(木)	1,513	1,526	1,471	1,495	256,200	1,471.8	1,378.3
12/24(水)	1,531	1,569	1,529	1,544	411,700	1,437.4	1,366.6
12/23(火)	1,469	1,506	1,451	1,497	423,400	1,395.7	1,352.9
12/22(月)	1,465	1,465	1,416	1,444	407,300	1,363.9	1,343.5
12/19(金)	1,323	1,379	1,318	1,379	210,800	1,349.9	1,335.3
12/18(木)	1,319	1,336	1,303	1,323	129,500	1,335.3	1,329.8
12/17(水)	1,346	1,353	1,320	1,335	169,400	1,351.7	1,328.5
12/16(火)	1,369	1,369	1,313	1,338	305,400	1,370.4	1,324.6
12/15(月)	1,318	1,374	1,302	1,374	414,100	1,392.2	1,318.1
12/12(金)	1,247	1,336	1,239	1,306	1,123,100	1,409.0	1,309.4
12/11(木)	1,437	1,441	1,397	1,405	303,700	1,431.7	1,303.6
12/10(水)	1,442	1,452	1,420	1,429	256,700	1,434.4	1,294.9
12/09(火)	1,458	1,468	1,438	1,447	188,000	1,425.5	1,286.1
12/08(月)	1,432	1,458	1,423	1,458	321,300	1,401.5	1,277.8
12/05(金)	1,407	1,430	1,403	1,419	129,800	1,381.3	1,270.3
12/04(木)	1,408	1,437	1,405	1,419	225,100	1,377.0	1,263.8
12/03(水)	1,339	1,385	1,330	1,385	181,400	1,364.7	1,258.4
12/02(火)	1,343	1,388	1,321	1,326	220,600	1,348.7	1,255.2
12/01(月)	1,384	1,390	1,344	1,357	220,000	1,334.3	1,254.2
11/28(金)	1,356	1,432	1,350	1,397	383,400	1,309.0	1,252.8
11/27(木)	1,299	1,397	1,296	1,358	338,000	1,275.6	1,250.2
11/26(水)	1,248	1,312	1,247	1,305	127,600	1,244.8	1,247.4
11/25(火)	1,238	1,260	1,236	1,254	120,000	1,224.1	-
11/21(金)	1,224	1,241	1,217	1,231	167,900	1,225.9	-
11/20(木)	1,226	1,239	1,220	1,231	147,500	1,227.2	-
11/19(水)	1,202	1,222	1,187	1,204	135,800	1,229.6	-
11/18(火)	1,241	1,258	1,195	1,201	210,700	1,247.0	-
11/17(月)	1,254	1,268	1,243	1,263	157,400	1,254.1	-
11/14(金)	1,253	1,257	1,233	1,238	152,900	1,236.5	-
11/13(木)	1,284	1,296	1,238	1,242	174,300	1,220.7	-
11/12(水)	1,215	1,302	1,215	1,291	238,400	1,204.1	-
11/11(火)	1,176	1,238	1,171	1,237	217,500	1,183.6	-
11/10(月)	1,188	1,195	1,164	1,175	88,500	1,177.9	-
11/07(金)	1,154	1,169	1,147	1,158	154,900	1,191.1	-
11/06(木)	1,188	1,188	1,153	1,159	149,000	1,213.0	-
11/05(水)	1,187	1,205	1,155	1,188	264,800	1,232.7	-
11/04(火)	1,235	1,238	1,200	1,208	208,400	1,251.9	-
10/31(金)	1,268	1,280	1,241	1,241	127,500	1,271.3	-
10/30(木)	1,277	1,297	1,268	1,268	223,600	1,283.0	-
10/29(水)	1,284	1,285	1,252	1,258	548,100	1,294.0	-
10/28(火)	1,310	1,310	1,279	1,284	168,800	1,308.7	-
10/27(月)	1,308	1,318	1,295	1,305	108,300	1,309.7	-
10/24(金)	1,322	1,322	1,300	1,300	155,100	1,302.8	-
10/23(木)	1,322	1,335	1,310	1,323	92,100	1,291.3	-
10/22(水)	1,311	1,343	1,300	1,332	270,300	1,280.2	-
10/21(火)	1,286	1,296	1,267	1,289	123,000	1,270.1	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

アシロ (7378.T)