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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 188.3 | 224.8 | 180.9 | 224.8 | +27.9 | +14.2% | 801,713 |
| 2010/03/09 | 197.3 | 197.3 | 186.5 | 196.9 | +27.7 | +16.4% | 584,785 |
| 2010/03/08 | 145.8 | 169.2 | 144.9 | 169.2 | +28.1 | +19.9% | 296,875 |
| 2010/03/05 | 139.9 | 144.5 | 137.3 | 141.1 | +1.2 | +0.9% | 64,755 |
| 2010/03/04 | 143.7 | 144.5 | 137.3 | 139.9 | +1.8 | +1.3% | 95,638 |
| 2010/03/03 | 140.9 | 143.3 | 137.5 | 138.1 | -5.6 | -3.9% | 68,491 |
| 2010/03/02 | 142.5 | 144.5 | 136.1 | 143.7 | -0.4 | -0.3% | 105,351 |
| 2010/03/01 | 148.6 | 148.6 | 142.3 | 144.1 | -2.3 | -1.6% | 57,034 |
| 2010/02/26 | 140.5 | 148.6 | 137.7 | 146.4 | +2.7 | +1.9% | 115,313 |
| 2010/02/25 | 146.6 | 150.8 | 139.1 | 143.7 | ±0 | ±0% | 241,585 |
| 2010/02/24 | 139.3 | 163.4 | 135.1 | 143.7 | +3.6 | +2.6% | 423,645 |
| 2010/02/23 | 144.5 | 152.6 | 136.5 | 140.1 | -2 | -1.4% | 232,868 |
| 2010/02/22 | 143.9 | 152.6 | 131.9 | 142.1 | +9.4 | +7.1% | 325,268 |
| 2010/02/19 | 161.8 | 167.4 | 132.7 | 132.7 | -27.1 | -17% | 721,517 |
| 2010/02/18 | 142.9 | 159.8 | 140.1 | 159.8 | +28.1 | +21.3% | 1,219,879 |
| 2010/02/17 | 109.6 | 131.7 | 109.6 | 131.7 | +20.1 | +18% | 178,075 |
| 2010/02/16 | 118.4 | 124.1 | 110.4 | 111.6 | -6.4 | -5.4% | 110,830 |
| 2010/02/15 | 124.7 | 129.7 | 114 | 118 | -15.1 | -11.3% | 163,381 |
| 2010/02/12 | 144.9 | 144.9 | 130.5 | 133.1 | -5 | -3.6% | 94,891 |
| 2010/02/10 | 140.5 | 157.8 | 133.7 | 138.1 | -2.4 | -1.7% | 292,642 |
| 2010/02/09 | 130.5 | 147.4 | 127.7 | 140.5 | +9 | +6.8% | 111,826 |
| 2010/02/08 | 124.1 | 154.6 | 121.7 | 131.5 | +1.8 | +1.4% | 275,457 |
| 2010/02/05 | 140.9 | 142.1 | 129.7 | 129.7 | -30.9 | -19.2% | 226,642 |
| 2010/02/04 | 179.1 | 179.1 | 141.7 | 160.6 | +4 | +2.6% | 495,623 |
| 2010/02/03 | 145.3 | 156.6 | 145.3 | 156.6 | +28.1 | +21.9% | 381,804 |
| 2010/02/02 | 128.5 | 128.5 | 128.5 | 128.5 | +20.1 | +18.5% | 24,657 |
| 2010/02/01 | 108.4 | 108.4 | 108.4 | 108.4 | +20.1 | +22.8% | 26,151 |
| 2010/01/29 | 72.7 | 88.3 | 72.7 | 88.3 | +16 | +22.1% | 186,294 |
| 2010/01/28 | 66 | 72.3 | 66 | 72.3 | +7.2 | +11.1% | 62,762 |
| 2010/01/27 | 68.2 | 68.2 | 64.7 | 65.1 | -2.8 | -4.1% | 16,189 |
| 2010/01/26 | 67.1 | 67.9 | 64.9 | 67.9 | +1.6 | +2.4% | 19,426 |
| 2010/01/25 | 64.4 | 67.5 | 64.4 | 66.3 | -1.6 | -2.4% | 25,653 |
| 2010/01/22 | 67.9 | 67.9 | 65.8 | 67.9 | +1.6 | +2.4% | 5,479 |
| 2010/01/21 | 67.9 | 67.9 | 64.5 | 66.3 | ±0 | ±0% | 9,464 |
| 2010/01/20 | 68.2 | 68.2 | 64.4 | 66.3 | -1.6 | -2.4% | 3,736 |
| 2010/01/19 | 67.9 | 68.3 | 66.3 | 67.9 | +0.4 | +0.6% | 8,219 |
| 2010/01/18 | 64.2 | 68.3 | 64.2 | 67.5 | +1.7 | +2.6% | 35,117 |
| 2010/01/15 | 67.8 | 68.3 | 65.8 | 65.8 | -2 | -2.9% | 14,196 |
| 2010/01/14 | 62.4 | 68.3 | 62.4 | 67.8 | +5.4 | +8.7% | 34,619 |
| 2010/01/13 | 64.3 | 64.3 | 62.4 | 62.4 | -1.9 | -3% | 4,732 |
| 2010/01/12 | 65.6 | 65.6 | 64 | 64.3 | +0.3 | +0.5% | 7,472 |
| 2010/01/08 | 65.8 | 65.8 | 63.9 | 64 | -1.8 | -2.7% | 8,966 |
| 2010/01/07 | 65.4 | 67.1 | 64.7 | 65.8 | -1.3 | -1.9% | 32,626 |
| 2010/01/06 | 67.9 | 67.9 | 66.7 | 67.1 | -0.8 | -1.2% | 16,687 |
| 2010/01/05 | 69.9 | 69.9 | 66.3 | 67.9 | -0.4 | -0.6% | 10,460 |
| 2010/01/04 | 68.3 | 69.5 | 68.3 | 68.3 | -0.6 | -0.9% | 2,989 |
| 2009/12/30 | 67.9 | 70 | 67.9 | 68.9 | +0.2 | +0.3% | 14,445 |
| 2009/12/29 | 72.1 | 72.1 | 68.7 | 68.7 | -1.8 | -2.6% | 8,717 |
| 2009/12/28 | 67.5 | 71.3 | 67.1 | 70.5 | +2.2 | +3.2% | 18,928 |
| 2009/12/25 | 68.5 | 70.6 | 68.3 | 68.3 | -2.6 | -3.7% | 16,438 |
3601～
3650
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
