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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 1,420 | 1,456 | 1,350 | 1,417 | -23 | -1.6% | 9,689,200 |
| 2017/07/10 | 1,480 | 1,514 | 1,431 | 1,440 | -50 | -3.4% | 7,115,600 |
| 2017/07/07 | 1,475 | 1,515 | 1,424 | 1,490 | +6 | +0.4% | 25,080,700 |
| 2017/07/06 | 1,539 | 1,745 | 1,415 | 1,484 | -36 | -2.4% | 57,759,700 |
| 2017/07/05 | 1,275 | 1,520 | 1,258 | 1,520 | +300 | +24.6% | 25,046,900 |
| 2017/07/04 | 1,240 | 1,375 | 1,181 | 1,220 | -19 | -1.5% | 19,391,600 |
| 2017/07/03 | 1,178 | 1,239 | 1,157 | 1,239 | +61 | +5.2% | 3,132,400 |
| 2017/06/30 | 1,127 | 1,230 | 1,127 | 1,178 | +38 | +3.3% | 6,951,800 |
| 2017/06/29 | 1,128 | 1,165 | 1,111 | 1,140 | +60 | +5.6% | 2,835,000 |
| 2017/06/28 | 1,090 | 1,121 | 1,070 | 1,080 | -33 | -3% | 1,321,800 |
| 2017/06/27 | 1,154 | 1,157 | 1,100 | 1,113 | -46 | -4% | 1,457,000 |
| 2017/06/26 | 1,140 | 1,171 | 1,121 | 1,159 | +72 | +6.6% | 2,897,900 |
| 2017/06/23 | 1,169 | 1,203 | 1,061 | 1,087 | -104 | -8.7% | 4,865,300 |
| 2017/06/22 | 1,235 | 1,256 | 1,180 | 1,191 | -14 | -1.2% | 4,635,700 |
| 2017/06/21 | 1,115 | 1,244 | 1,081 | 1,205 | +69 | +6.1% | 7,452,100 |
| 2017/06/20 | 1,150 | 1,174 | 1,113 | 1,136 | +36 | +3.3% | 4,693,000 |
| 2017/06/19 | 1,037 | 1,110 | 1,024 | 1,100 | +40 | +3.8% | 1,897,900 |
| 2017/06/16 | 1,038 | 1,068 | 1,022 | 1,060 | +40 | +3.9% | 2,777,700 |
1951～
2000
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
