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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,215 | 1,437 | 1,191 | 1,316 | +114 | +9.5% | 14,389,800 |
| 2016/04/19 | 1,208 | 1,229 | 1,171 | 1,202 | +14 | +1.2% | 1,428,500 |
| 2016/04/18 | 1,167 | 1,328 | 1,127 | 1,188 | -7 | -0.6% | 3,835,700 |
| 2016/04/15 | 1,191 | 1,217 | 1,161 | 1,195 | -5 | -0.4% | 718,200 |
| 2016/04/14 | 1,225 | 1,239 | 1,184 | 1,200 | -13 | -1.1% | 787,100 |
| 2016/04/13 | 1,248 | 1,254 | 1,192 | 1,213 | -21 | -1.7% | 1,047,900 |
| 2016/04/12 | 1,230 | 1,281 | 1,201 | 1,234 | -1 | -0.1% | 1,323,400 |
| 2016/04/11 | 1,219 | 1,236 | 1,182 | 1,235 | +49 | +4.1% | 1,041,900 |
| 2016/04/08 | 1,088 | 1,195 | 1,081 | 1,186 | +68 | +6.1% | 1,453,400 |
| 2016/04/07 | 1,122 | 1,176 | 1,100 | 1,118 | -12 | -1.1% | 1,135,100 |
| 2016/04/06 | 1,048 | 1,140 | 1,022 | 1,130 | +68 | +6.4% | 1,917,800 |
| 2016/04/05 | 1,165 | 1,168 | 1,041 | 1,062 | -121 | -10.2% | 1,346,200 |
| 2016/04/04 | 1,178 | 1,219 | 1,175 | 1,183 | -17 | -1.4% | 644,400 |
| 2016/04/01 | 1,270 | 1,276 | 1,175 | 1,200 | -70 | -5.5% | 1,950,400 |
| 2016/03/31 | 1,293 | 1,329 | 1,240 | 1,270 | -22 | -1.7% | 1,889,600 |
| 2016/03/30 | 1,370 | 1,405 | 1,285 | 1,292 | -78 | -5.7% | 2,726,400 |
| 2016/03/29 | 1,422 | 1,506 | 1,361 | 1,370 | +4 | +0.3% | 7,677,900 |
| 2016/03/28 | 1,210 | 1,447 | 1,186 | 1,366 | +166 | +13.8% | 11,001,300 |
| 2016/03/25 | 1,199 | 1,235 | 1,182 | 1,200 | +8 | +0.7% | 1,161,600 |
| 2016/03/24 | 1,164 | 1,211 | 1,138 | 1,192 | +58 | +5.1% | 1,570,600 |
| 2016/03/23 | 1,144 | 1,186 | 1,112 | 1,134 | +20 | +1.8% | 857,200 |
| 2016/03/22 | 1,175 | 1,180 | 1,092 | 1,114 | -41 | -3.5% | 922,000 |
| 2016/03/18 | 1,230 | 1,240 | 1,145 | 1,155 | -30 | -2.5% | 1,358,200 |
| 2016/03/17 | 1,159 | 1,223 | 1,142 | 1,185 | +50 | +4.4% | 2,169,100 |
| 2016/03/16 | 1,108 | 1,175 | 1,088 | 1,135 | +6 | +0.5% | 1,054,900 |
| 2016/03/15 | 1,103 | 1,219 | 1,102 | 1,129 | +44 | +4.1% | 2,637,000 |
| 2016/03/14 | 1,175 | 1,175 | 1,075 | 1,085 | -90 | -7.7% | 1,677,400 |
| 2016/03/11 | 1,221 | 1,224 | 1,173 | 1,175 | -46 | -3.8% | 978,200 |
| 2016/03/10 | 1,225 | 1,250 | 1,215 | 1,221 | -1 | -0.1% | 662,400 |
| 2016/03/09 | 1,230 | 1,266 | 1,215 | 1,222 | -48 | -3.8% | 991,200 |
| 2016/03/08 | 1,270 | 1,319 | 1,221 | 1,270 | -24 | -1.9% | 1,587,600 |
| 2016/03/07 | 1,416 | 1,424 | 1,291 | 1,294 | -82 | -6% | 3,332,700 |
| 2016/03/04 | 1,223 | 1,418 | 1,184 | 1,376 | +135 | +10.9% | 5,966,500 |
| 2016/03/03 | 1,310 | 1,315 | 1,222 | 1,241 | -79 | -6% | 1,979,100 |
| 2016/03/02 | 1,340 | 1,345 | 1,296 | 1,320 | -1 | -0.1% | 1,378,800 |
| 2016/03/01 | 1,301 | 1,350 | 1,271 | 1,321 | -3 | -0.2% | 2,474,000 |
| 2016/02/29 | 1,351 | 1,406 | 1,288 | 1,324 | -60 | -4.3% | 2,419,000 |
| 2016/02/26 | 1,479 | 1,492 | 1,373 | 1,384 | -56 | -3.9% | 3,913,100 |
| 2016/02/25 | 1,418 | 1,446 | 1,361 | 1,440 | +30 | +2.1% | 3,493,800 |
| 2016/02/24 | 1,390 | 1,433 | 1,343 | 1,410 | +63 | +4.7% | 4,352,600 |
| 2016/02/23 | 1,446 | 1,454 | 1,321 | 1,347 | -76 | -5.3% | 3,502,400 |
| 2016/02/22 | 1,340 | 1,465 | 1,305 | 1,423 | +86 | +6.4% | 4,472,000 |
| 2016/02/19 | 1,484 | 1,485 | 1,302 | 1,337 | -93 | -6.5% | 4,397,000 |
| 2016/02/18 | 1,457 | 1,532 | 1,390 | 1,430 | +52 | +3.8% | 5,529,200 |
| 2016/02/17 | 1,450 | 1,549 | 1,323 | 1,378 | -32 | -2.3% | 6,369,500 |
| 2016/02/16 | 1,369 | 1,484 | 1,368 | 1,410 | +46 | +3.4% | 6,313,300 |
| 2016/02/15 | 1,257 | 1,432 | 1,180 | 1,364 | +209 | +18.1% | 7,600,900 |
| 2016/02/12 | 1,200 | 1,238 | 1,130 | 1,155 | -124 | -9.7% | 3,429,400 |
| 2016/02/10 | 1,253 | 1,345 | 1,117 | 1,279 | +79 | +6.6% | 8,284,100 |
| 2016/02/09 | 1,279 | 1,338 | 1,181 | 1,200 | -151 | -11.2% | 4,176,400 |
2101～
2150
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
