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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,370 | 1,385 | 1,303 | 1,345 | -44 | -3.2% | 3,015,400 |
| 2017/09/21 | 1,292 | 1,389 | 1,273 | 1,389 | +97 | +7.5% | 2,984,600 |
| 2017/09/20 | 1,285 | 1,330 | 1,257 | 1,292 | +7 | +0.5% | 2,272,600 |
| 2017/09/19 | 1,250 | 1,292 | 1,229 | 1,285 | +88 | +7.4% | 1,844,100 |
| 2017/09/15 | 1,149 | 1,219 | 1,146 | 1,197 | +14 | +1.2% | 1,965,400 |
| 2017/09/14 | 1,239 | 1,241 | 1,167 | 1,183 | -60 | -4.8% | 1,973,800 |
| 2017/09/13 | 1,289 | 1,294 | 1,231 | 1,243 | -47 | -3.6% | 1,671,500 |
| 2017/09/12 | 1,280 | 1,308 | 1,258 | 1,290 | +24 | +1.9% | 1,607,700 |
| 2017/09/11 | 1,259 | 1,330 | 1,251 | 1,266 | +6 | +0.5% | 3,058,600 |
| 2017/09/08 | 1,251 | 1,267 | 1,207 | 1,260 | +37 | +3% | 2,423,900 |
| 2017/09/07 | 1,225 | 1,285 | 1,188 | 1,223 | +49 | +4.2% | 4,500,900 |
| 2017/09/06 | 1,118 | 1,206 | 1,090 | 1,174 | -3 | -0.3% | 2,836,800 |
| 2017/09/05 | 1,273 | 1,327 | 1,150 | 1,177 | -123 | -9.5% | 4,551,400 |
| 2017/09/04 | 1,360 | 1,370 | 1,280 | 1,300 | -90 | -6.5% | 2,909,400 |
| 2017/09/01 | 1,413 | 1,455 | 1,372 | 1,390 | -15 | -1.1% | 4,161,800 |
| 2017/08/31 | 1,379 | 1,410 | 1,333 | 1,405 | +50 | +3.7% | 2,381,200 |
| 2017/08/30 | 1,407 | 1,425 | 1,323 | 1,355 | -22 | -1.6% | 3,415,600 |
| 2017/08/29 | 1,400 | 1,450 | 1,373 | 1,377 | -43 | -3% | 2,955,200 |
| 2017/08/28 | 1,492 | 1,505 | 1,416 | 1,420 | -70 | -4.7% | 3,363,400 |
| 2017/08/25 | 1,520 | 1,595 | 1,471 | 1,490 | -48 | -3.1% | 6,025,100 |
| 2017/08/24 | 1,550 | 1,639 | 1,524 | 1,538 | -3 | -0.2% | 18,688,800 |
| 2017/08/23 | 1,418 | 1,555 | 1,410 | 1,541 | +153 | +11% | 10,231,400 |
| 2017/08/22 | 1,365 | 1,446 | 1,339 | 1,388 | +12 | +0.9% | 8,981,700 |
| 2017/08/21 | 1,458 | 1,496 | 1,371 | 1,376 | -90 | -6.1% | 6,313,500 |
| 2017/08/18 | 1,444 | 1,533 | 1,433 | 1,466 | -15 | -1% | 12,840,700 |
| 2017/08/17 | 1,457 | 1,492 | 1,426 | 1,481 | +41 | +2.8% | 9,294,100 |
| 2017/08/16 | 1,473 | 1,486 | 1,393 | 1,440 | +27 | +1.9% | 13,805,300 |
| 2017/08/15 | 1,315 | 1,421 | 1,291 | 1,413 | +143 | +11.3% | 7,190,500 |
| 2017/08/14 | 1,320 | 1,442 | 1,267 | 1,270 | -41 | -3.1% | 12,041,900 |
| 2017/08/10 | 1,162 | 1,398 | 1,162 | 1,311 | +145 | +12.4% | 11,325,100 |
| 2017/08/09 | 1,136 | 1,167 | 1,102 | 1,166 | +19 | +1.7% | 1,553,100 |
| 2017/08/08 | 1,110 | 1,155 | 1,101 | 1,147 | +31 | +2.8% | 1,079,400 |
| 2017/08/07 | 1,170 | 1,175 | 1,105 | 1,116 | -5 | -0.4% | 1,889,000 |
| 2017/08/04 | 1,100 | 1,137 | 1,093 | 1,121 | +10 | +0.9% | 845,800 |
| 2017/08/03 | 1,152 | 1,167 | 1,080 | 1,111 | -17 | -1.5% | 3,185,400 |
| 2017/08/02 | 1,125 | 1,175 | 1,122 | 1,128 | +56 | +5.2% | 2,652,000 |
| 2017/08/01 | 1,188 | 1,191 | 1,066 | 1,072 | -129 | -10.7% | 3,155,200 |
| 2017/07/31 | 1,230 | 1,242 | 1,177 | 1,201 | -51 | -4.1% | 1,954,400 |
| 2017/07/28 | 1,358 | 1,365 | 1,200 | 1,252 | -122 | -8.9% | 2,162,000 |
| 2017/07/27 | 1,348 | 1,389 | 1,331 | 1,374 | +21 | +1.6% | 1,278,100 |
| 2017/07/26 | 1,357 | 1,369 | 1,334 | 1,353 | +14 | +1% | 915,300 |
| 2017/07/25 | 1,350 | 1,373 | 1,325 | 1,339 | -24 | -1.8% | 1,271,500 |
| 2017/07/24 | 1,403 | 1,406 | 1,356 | 1,363 | -47 | -3.3% | 1,291,200 |
| 2017/07/21 | 1,389 | 1,429 | 1,379 | 1,410 | +26 | +1.9% | 1,849,700 |
| 2017/07/20 | 1,425 | 1,444 | 1,363 | 1,384 | -13 | -0.9% | 2,517,300 |
| 2017/07/19 | 1,333 | 1,422 | 1,332 | 1,397 | +55 | +4.1% | 2,796,000 |
| 2017/07/18 | 1,333 | 1,382 | 1,314 | 1,342 | +2 | +0.1% | 2,066,100 |
| 2017/07/14 | 1,357 | 1,394 | 1,322 | 1,340 | -36 | -2.6% | 3,377,600 |
| 2017/07/13 | 1,407 | 1,495 | 1,361 | 1,376 | -24 | -1.7% | 6,564,000 |
| 2017/07/12 | 1,399 | 1,440 | 1,379 | 1,400 | -17 | -1.2% | 2,818,900 |
1751～
1800
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
