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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,030 | 1,068 | 1,030 | 1,035 | +3 | +0.3% | 471,300 |
| 2018/06/20 | 1,021 | 1,038 | 981 | 1,032 | -5 | -0.5% | 1,101,100 |
| 2018/06/19 | 1,061 | 1,132 | 1,005 | 1,037 | -257 | -19.9% | 2,701,000 |
| 2018/06/18 | 1,244 | 1,294 | 1,243 | 1,294 | +57 | +4.6% | 549,800 |
| 2018/06/15 | 1,251 | 1,261 | 1,233 | 1,237 | -13 | -1% | 167,500 |
| 2018/06/14 | 1,268 | 1,275 | 1,250 | 1,250 | -18 | -1.4% | 277,200 |
| 2018/06/13 | 1,272 | 1,277 | 1,263 | 1,268 | +9 | +0.7% | 268,800 |
| 2018/06/12 | 1,255 | 1,272 | 1,242 | 1,259 | +17 | +1.4% | 277,200 |
| 2018/06/11 | 1,259 | 1,263 | 1,223 | 1,242 | -14 | -1.1% | 328,300 |
| 2018/06/08 | 1,230 | 1,256 | 1,214 | 1,256 | +45 | +3.7% | 280,400 |
| 2018/06/07 | 1,203 | 1,222 | 1,194 | 1,211 | +18 | +1.5% | 214,800 |
| 2018/06/06 | 1,191 | 1,207 | 1,176 | 1,193 | -6 | -0.5% | 213,300 |
| 2018/06/05 | 1,220 | 1,228 | 1,193 | 1,199 | -18 | -1.5% | 268,800 |
| 2018/06/04 | 1,240 | 1,244 | 1,210 | 1,217 | -24 | -1.9% | 357,900 |
| 2018/06/01 | 1,258 | 1,277 | 1,232 | 1,241 | -20 | -1.6% | 349,400 |
| 2018/05/31 | 1,289 | 1,293 | 1,258 | 1,261 | -17 | -1.3% | 293,100 |
| 2018/05/30 | 1,285 | 1,293 | 1,257 | 1,278 | +44 | +3.6% | 705,700 |
| 2018/05/29 | 1,341 | 1,342 | 1,208 | 1,234 | -108 | -8% | 1,265,500 |
| 2018/05/28 | 1,333 | 1,353 | 1,333 | 1,342 | +8 | +0.6% | 173,800 |
| 2018/05/25 | 1,345 | 1,361 | 1,333 | 1,334 | -30 | -2.2% | 317,700 |
| 2018/05/24 | 1,363 | 1,379 | 1,347 | 1,364 | +2 | +0.1% | 433,600 |
| 2018/05/23 | 1,349 | 1,374 | 1,335 | 1,362 | +17 | +1.3% | 566,900 |
| 2018/05/22 | 1,351 | 1,360 | 1,329 | 1,345 | +1 | +0.1% | 341,800 |
| 2018/05/21 | 1,305 | 1,344 | 1,305 | 1,344 | +39 | +3% | 449,700 |
| 2018/05/18 | 1,308 | 1,309 | 1,292 | 1,305 | -2 | -0.2% | 270,300 |
| 2018/05/17 | 1,281 | 1,308 | 1,280 | 1,307 | +29 | +2.3% | 333,400 |
| 2018/05/16 | 1,272 | 1,306 | 1,271 | 1,278 | +3 | +0.2% | 375,000 |
| 2018/05/15 | 1,303 | 1,320 | 1,273 | 1,275 | -44 | -3.3% | 461,900 |
| 2018/05/14 | 1,340 | 1,341 | 1,281 | 1,319 | -41 | -3% | 751,600 |
| 2018/05/11 | 1,349 | 1,372 | 1,333 | 1,360 | +24 | +1.8% | 428,800 |
| 2018/05/10 | 1,340 | 1,360 | 1,328 | 1,336 | -19 | -1.4% | 339,700 |
| 2018/05/09 | 1,360 | 1,364 | 1,334 | 1,355 | ±0 | ±0% | 278,400 |
| 2018/05/08 | 1,375 | 1,384 | 1,352 | 1,355 | -13 | -1% | 492,500 |
| 2018/05/07 | 1,371 | 1,388 | 1,358 | 1,368 | +16 | +1.2% | 605,500 |
| 2018/05/02 | 1,330 | 1,352 | 1,319 | 1,352 | +32 | +2.4% | 395,900 |
| 2018/05/01 | 1,320 | 1,338 | 1,311 | 1,320 | +4 | +0.3% | 362,100 |
| 2018/04/27 | 1,385 | 1,386 | 1,309 | 1,316 | -64 | -4.6% | 905,500 |
| 2018/04/26 | 1,385 | 1,409 | 1,347 | 1,380 | +10 | +0.7% | 1,693,100 |
| 2018/04/25 | 1,344 | 1,378 | 1,330 | 1,370 | +17 | +1.3% | 626,300 |
| 2018/04/24 | 1,348 | 1,374 | 1,335 | 1,353 | +11 | +0.8% | 606,600 |
| 2018/04/23 | 1,333 | 1,348 | 1,307 | 1,342 | +25 | +1.9% | 542,200 |
| 2018/04/20 | 1,291 | 1,337 | 1,282 | 1,317 | +27 | +2.1% | 621,700 |
| 2018/04/19 | 1,277 | 1,311 | 1,266 | 1,290 | +31 | +2.5% | 740,700 |
| 2018/04/18 | 1,288 | 1,288 | 1,244 | 1,259 | -17 | -1.3% | 674,800 |
| 2018/04/17 | 1,363 | 1,382 | 1,240 | 1,276 | -100 | -7.3% | 1,776,800 |
| 2018/04/16 | 1,326 | 1,392 | 1,292 | 1,376 | +64 | +4.9% | 1,462,200 |
| 2018/04/13 | 1,292 | 1,353 | 1,290 | 1,312 | +41 | +3.2% | 1,514,500 |
| 2018/04/12 | 1,243 | 1,290 | 1,232 | 1,271 | +29 | +2.3% | 697,900 |
| 2018/04/11 | 1,232 | 1,246 | 1,218 | 1,242 | +12 | +1% | 257,500 |
| 2018/04/10 | 1,220 | 1,234 | 1,213 | 1,230 | +11 | +0.9% | 224,400 |
1751～
1800
件表示中 / 4445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 | 164,500円 | +10.4% | +11.0% | 0.52% | 33.59倍 | 4.40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 |
| マークラインズ | 220,000円 | +16.9% | +10.0% | 2.36% | 17.02倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| テラスカイ | 224,800円 | +19.1% | +23.1% | 0.00% | 21.29倍 | 2.62倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| 東 名 | 191,000円 | +25.4% | +21.1% | 0.99% | 14.28倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| 豆蔵デジ | 177,300円 | - | - | 3.44% | 19.67倍 | 8.35倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
