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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
