ASIAN STAR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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 16,300 | 16,300 | 16,300 | 16,300 | ±0 | ±0% | 2 |
2010/06/23 | 15,600 | 16,300 | 15,600 | 16,300 | +300 | +1.9% | 16 |
2010/06/22 | 16,900 | 16,900 | 16,000 | 16,000 | -1,000 | -5.9% | 14 |
2010/06/21 | 17,000 | 17,000 | 17,000 | 17,000 | +1,000 | +6.3% | 1 |
2010/06/18 | 16,300 | 16,300 | 16,000 | 16,000 | -300 | -1.8% | 6 |
2010/06/17 | 16,900 | 17,000 | 16,110 | 16,300 | -590 | -3.5% | 11 |
2010/06/16 | 17,600 | 17,600 | 16,010 | 16,890 | -610 | -3.5% | 52 |
2010/06/15 | 17,500 | 17,500 | 17,500 | 17,500 | +500 | +2.9% | 9 |
2010/06/14 | 16,900 | 17,500 | 16,900 | 17,000 | +400 | +2.4% | 22 |
2010/06/11 | 16,400 | 16,600 | 16,400 | 16,600 | +200 | +1.2% | 18 |
2010/06/10 | 16,500 | 16,500 | 16,000 | 16,400 | -290 | -1.7% | 7 |
2010/06/09 | 16,110 | 16,690 | 16,110 | 16,690 | +580 | +3.6% | 2 |
2010/06/08 | 16,200 | 16,200 | 15,600 | 16,110 | -890 | -5.2% | 16 |
2010/06/07 | 16,300 | 17,000 | 16,300 | 17,000 | -280 | -1.6% | 10 |
2010/06/04 | 17,500 | 17,500 | 16,480 | 17,280 | +280 | +1.6% | 53 |
2010/06/03 | 17,000 | 17,800 | 17,000 | 17,000 | -400 | -2.3% | 12 |
2010/06/02 | 16,500 | 17,400 | 16,500 | 17,400 | +900 | +5.5% | 3 |
2010/06/01 | 17,000 | 17,600 | 16,500 | 16,500 | -500 | -2.9% | 35 |
2010/05/31 | 16,300 | 17,000 | 16,000 | 17,000 | +500 | +3% | 9 |
2010/05/28 | 16,000 | 16,500 | 16,000 | 16,500 | +500 | +3.1% | 16 |
2010/05/27 | 16,000 | 16,000 | 16,000 | 16,000 | ±0 | ±0% | 6 |
2010/05/26 | 16,480 | 16,480 | 14,350 | 16,000 | -500 | -3% | 102 |
2010/05/25 | 17,000 | 17,000 | 15,000 | 16,500 | -1,200 | -6.8% | 65 |
2010/05/24 | 18,000 | 18,000 | 17,300 | 17,700 | +400 | +2.3% | 25 |
2010/05/21 | 17,700 | 17,700 | 16,150 | 17,300 | -1,500 | -8% | 39 |
2010/05/20 | 17,900 | 18,800 | 17,900 | 18,800 | +800 | +4.4% | 9 |
2010/05/19 | 17,000 | 18,200 | 16,000 | 18,000 | -500 | -2.7% | 69 |
2010/05/18 | 18,600 | 18,600 | 16,200 | 18,500 | ±0 | ±0% | 56 |
2010/05/17 | 20,200 | 20,500 | 18,500 | 18,500 | -3,500 | -15.9% | 75 |
2010/05/14 | 21,400 | 22,000 | 21,300 | 22,000 | +650 | +3% | 29 |
2010/05/13 | 20,300 | 21,350 | 20,300 | 21,350 | +1,050 | +5.2% | 3 |
2010/05/12 | 20,800 | 20,900 | 20,210 | 20,300 | -1,500 | -6.9% | 26 |
2010/05/11 | 22,800 | 22,800 | 21,000 | 21,800 | -1,100 | -4.8% | 114 |
2010/05/10 | 22,900 | 23,350 | 22,800 | 22,900 | ±0 | ±0% | 48 |
2010/05/07 | 22,800 | 22,900 | 21,520 | 22,900 | -600 | -2.6% | 226 |
2010/05/06 | 22,300 | 23,500 | 22,000 | 23,500 | +700 | +3.1% | 256 |
2010/04/30 | 22,000 | 22,800 | 21,300 | 22,800 | +800 | +3.6% | 93 |
2010/04/28 | 21,000 | 22,000 | 21,000 | 22,000 | ±0 | ±0% | 20 |
2010/04/27 | 21,500 | 22,000 | 21,500 | 22,000 | +500 | +2.3% | 65 |
2010/04/26 | 21,000 | 21,500 | 20,750 | 21,500 | +500 | +2.4% | 22 |
2010/04/23 | 21,000 | 21,100 | 20,600 | 21,000 | -150 | -0.7% | 26 |
2010/04/22 | 20,830 | 21,150 | 20,300 | 21,150 | -180 | -0.8% | 53 |
2010/04/21 | 20,560 | 21,330 | 20,450 | 21,330 | +30 | +0.1% | 62 |
2010/04/20 | 22,000 | 22,600 | 20,300 | 21,300 | -1,200 | -5.3% | 98 |
2010/04/19 | 22,300 | 22,600 | 22,300 | 22,500 | -800 | -3.4% | 8 |
2010/04/16 | 23,000 | 24,000 | 21,100 | 23,300 | -300 | -1.3% | 180 |
2010/04/15 | 23,020 | 24,500 | 22,800 | 23,600 | +310 | +1.3% | 160 |
2010/04/14 | 21,000 | 25,600 | 21,000 | 23,290 | +2,590 | +12.5% | 477 |
2010/04/13 | 21,700 | 21,700 | 20,000 | 20,700 | -1,000 | -4.6% | 35 |
2010/04/12 | 22,000 | 22,000 | 20,800 | 21,700 | -300 | -1.4% | 36 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「エイシアンスター」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 |
---|---|---|---|---|---|---|---|---|
エイシアンスター | 9,400円 | +73.1% | +87.2% | 0.00% | 29.75倍 | 1.03倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
パルマ | 33,600円 | +47.7% | +40.0% | 1.79% | 15.43倍 | 1.00倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
CSクリエイト | - | +5.1% | -6.4% | - | - | - |
|
- |
アルバリンク | - | - | - | - | - | - |
|
- |
ストライダース | 22,100円 | +0.3% | +38.6% | 2.26% | 18.22倍 | 0.72倍 |
|
IT系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、M&Aに積極的 |
市場注目の銘柄
チャート関連のコラム