アステリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,088 | 1,095 | 1,064 | 1,074 | -9 | -0.8% | 348,600 |
| 2017/12/05 | 1,081 | 1,104 | 1,072 | 1,083 | +2 | +0.2% | 468,800 |
| 2017/12/04 | 1,103 | 1,112 | 1,077 | 1,081 | -21 | -1.9% | 404,800 |
| 2017/12/01 | 1,124 | 1,137 | 1,102 | 1,102 | -20 | -1.8% | 414,200 |
| 2017/11/30 | 1,103 | 1,126 | 1,088 | 1,122 | +13 | +1.2% | 536,300 |
| 2017/11/29 | 1,120 | 1,128 | 1,108 | 1,109 | -14 | -1.2% | 376,300 |
| 2017/11/28 | 1,142 | 1,146 | 1,114 | 1,123 | -27 | -2.3% | 376,000 |
| 2017/11/27 | 1,150 | 1,160 | 1,138 | 1,150 | -4 | -0.3% | 400,600 |
| 2017/11/24 | 1,147 | 1,170 | 1,144 | 1,154 | +4 | +0.3% | 454,900 |
| 2017/11/22 | 1,121 | 1,154 | 1,121 | 1,150 | +30 | +2.7% | 670,200 |
| 2017/11/21 | 1,114 | 1,132 | 1,103 | 1,120 | +17 | +1.5% | 566,300 |
| 2017/11/20 | 1,111 | 1,123 | 1,100 | 1,103 | -17 | -1.5% | 449,100 |
| 2017/11/17 | 1,102 | 1,128 | 1,093 | 1,120 | +21 | +1.9% | 1,144,000 |
| 2017/11/16 | 1,070 | 1,118 | 1,062 | 1,099 | +29 | +2.7% | 998,400 |
| 2017/11/15 | 1,162 | 1,166 | 1,043 | 1,070 | -97 | -8.3% | 2,770,300 |
| 2017/11/14 | 1,199 | 1,228 | 1,151 | 1,167 | +6 | +0.5% | 3,045,800 |
| 2017/11/13 | 1,308 | 1,372 | 1,000 | 1,161 | -120 | -9.4% | 8,282,900 |
| 2017/11/10 | 1,240 | 1,282 | 1,225 | 1,281 | +41 | +3.3% | 969,600 |
| 2017/11/09 | 1,280 | 1,283 | 1,209 | 1,240 | -45 | -3.5% | 901,000 |
| 2017/11/08 | 1,226 | 1,286 | 1,226 | 1,285 | +59 | +4.8% | 860,900 |
| 2017/11/07 | 1,212 | 1,235 | 1,212 | 1,226 | +8 | +0.7% | 465,000 |
| 2017/11/06 | 1,250 | 1,251 | 1,204 | 1,218 | -26 | -2.1% | 575,700 |
| 2017/11/02 | 1,267 | 1,267 | 1,243 | 1,244 | -21 | -1.7% | 407,400 |
| 2017/11/01 | 1,266 | 1,275 | 1,245 | 1,265 | +8 | +0.6% | 593,500 |
| 2017/10/31 | 1,250 | 1,266 | 1,239 | 1,257 | +1 | +0.1% | 638,700 |
| 2017/10/30 | 1,248 | 1,256 | 1,230 | 1,256 | +31 | +2.5% | 666,400 |
| 2017/10/27 | 1,193 | 1,232 | 1,190 | 1,225 | +39 | +3.3% | 797,400 |
| 2017/10/26 | 1,179 | 1,198 | 1,172 | 1,186 | -4 | -0.3% | 827,100 |
| 2017/10/25 | 1,225 | 1,231 | 1,190 | 1,190 | -29 | -2.4% | 706,100 |
| 2017/10/24 | 1,234 | 1,248 | 1,213 | 1,219 | -14 | -1.1% | 739,000 |
| 2017/10/23 | 1,243 | 1,262 | 1,219 | 1,233 | ±0 | ±0% | 678,500 |
| 2017/10/20 | 1,215 | 1,248 | 1,206 | 1,233 | +14 | +1.1% | 665,000 |
| 2017/10/19 | 1,225 | 1,238 | 1,202 | 1,219 | -11 | -0.9% | 683,500 |
| 2017/10/18 | 1,262 | 1,263 | 1,220 | 1,230 | -29 | -2.3% | 1,128,600 |
| 2017/10/17 | 1,280 | 1,293 | 1,254 | 1,259 | -28 | -2.2% | 781,000 |
| 2017/10/16 | 1,315 | 1,318 | 1,278 | 1,287 | -15 | -1.2% | 857,600 |
| 2017/10/13 | 1,294 | 1,321 | 1,265 | 1,302 | +31 | +2.4% | 1,449,200 |
| 2017/10/12 | 1,251 | 1,281 | 1,244 | 1,271 | +15 | +1.2% | 1,116,400 |
| 2017/10/11 | 1,280 | 1,288 | 1,250 | 1,256 | -18 | -1.4% | 1,028,000 |
| 2017/10/10 | 1,276 | 1,294 | 1,232 | 1,274 | +10 | +0.8% | 1,438,500 |
| 2017/10/06 | 1,274 | 1,283 | 1,233 | 1,264 | +2 | +0.2% | 1,320,400 |
| 2017/10/05 | 1,340 | 1,342 | 1,262 | 1,262 | -83 | -6.2% | 2,561,700 |
| 2017/10/04 | 1,380 | 1,392 | 1,335 | 1,345 | -53 | -3.8% | 2,302,100 |
| 2017/10/03 | 1,365 | 1,499 | 1,355 | 1,398 | +62 | +4.6% | 9,031,200 |
| 2017/10/02 | 1,338 | 1,368 | 1,315 | 1,336 | -21 | -1.5% | 1,697,900 |
| 2017/09/29 | 1,367 | 1,384 | 1,332 | 1,357 | -15 | -1.1% | 899,400 |
| 2017/09/28 | 1,357 | 1,375 | 1,343 | 1,372 | +30 | +2.2% | 963,500 |
| 2017/09/27 | 1,340 | 1,359 | 1,330 | 1,342 | +2 | +0.1% | 741,000 |
| 2017/09/26 | 1,379 | 1,382 | 1,330 | 1,340 | -50 | -3.6% | 1,370,200 |
| 2017/09/25 | 1,360 | 1,417 | 1,348 | 1,390 | +45 | +3.3% | 1,949,400 |
1701～
1750
件表示中 / 4263件
類似銘柄と比較する
現在ご覧いただいている「アステリア」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 |
|---|---|---|---|---|---|---|---|---|
| アステリア | 53,600円 | +10.0% | - | 0.93% | 30.03倍 | 1.66倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| セキュア | 200,000円 | +20.4% | +60.0% | 0.00% | 41.46倍 | 7.81倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| うるる | 136,400円 | +20.1% | -45.7% | 0.73% | 20.97倍 | 3.51倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| パピレス | 89,500円 | +5.2% | +20.2% | 1.12% | 25.91倍 | 0.88倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
