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 |
|---|---|---|---|---|---|---|---|
| 2009/12/09 | 60.2 | 60.2 | 57 | 58.2 | -1.6 | -2.7% | 12,951 |
| 2009/12/08 | 61.8 | 62 | 59.6 | 59.8 | +0.4 | +0.7% | 15,691 |
| 2009/12/07 | 59.3 | 59.8 | 57.8 | 59.4 | +0.4 | +0.7% | 14,694 |
| 2009/12/04 | 57.9 | 59.7 | 56.6 | 59 | +2.7 | +4.8% | 16,687 |
| 2009/12/03 | 54.6 | 57.8 | 54.6 | 56.3 | +2.5 | +4.6% | 11,208 |
| 2009/12/02 | 53.7 | 54.2 | 52.2 | 53.8 | -0.7 | -1.3% | 40,845 |
| 2009/12/01 | 53.4 | 55.3 | 53.4 | 54.5 | -0.9 | -1.6% | 6,226 |
| 2009/11/30 | 53 | 57.8 | 53 | 55.4 | -0.8 | -1.4% | 13,698 |
| 2009/11/27 | 58.6 | 59.4 | 53.8 | 56.2 | -1.2 | -2.1% | 10,211 |
| 2009/11/26 | 58.2 | 58.2 | 57.4 | 57.4 | ±0 | ±0% | 3,487 |
| 2009/11/25 | 57.1 | 57.4 | 56.5 | 57.4 | +1.1 | +2% | 14,694 |
| 2009/11/24 | 61 | 61 | 56.3 | 56.3 | -1.5 | -2.6% | 17,185 |
| 2009/11/20 | 53.3 | 57.8 | 53.3 | 57.8 | +1.6 | +2.8% | 22,664 |
| 2009/11/19 | 56.3 | 56.6 | 55.4 | 56.2 | -0.9 | -1.6% | 18,679 |
| 2009/11/18 | 56.3 | 65 | 55.4 | 57.1 | +0.1 | +0.2% | 110,830 |
| 2009/11/17 | 56.8 | 57.8 | 55.4 | 57 | -2.2 | -3.7% | 33,374 |
| 2009/11/16 | 56.6 | 60.4 | 56.6 | 59.2 | +1 | +1.7% | 17,683 |
| 2009/11/13 | 64.2 | 64.2 | 57.4 | 58.2 | -5.2 | -8.2% | 52,302 |
| 2009/11/12 | 67.5 | 67.5 | 60.2 | 63.4 | -3.3 | -4.9% | 24,158 |
| 2009/11/11 | 65.9 | 67.2 | 64.7 | 66.7 | ±0 | ±0% | 4,234 |
| 2009/11/10 | 66.3 | 67.5 | 65.4 | 66.7 | +0.4 | +0.6% | 2,491 |
| 2009/11/09 | 64.6 | 66.3 | 64.2 | 66.3 | -1.6 | -2.4% | 6,725 |
| 2009/11/06 | 66.7 | 69.5 | 64.6 | 67.9 | +1.2 | +1.8% | 6,475 |
| 2009/11/05 | 64.4 | 66.7 | 61.4 | 66.7 | +0.7 | +1.1% | 22,664 |
| 2009/11/04 | 68.3 | 71.3 | 66 | 66 | -2.3 | -3.4% | 22,913 |
| 2009/11/02 | 67.5 | 68.3 | 66.5 | 68.3 | ±0 | ±0% | 11,457 |
| 2009/10/30 | 66.3 | 69.5 | 66.3 | 68.3 | +1.2 | +1.8% | 9,215 |
| 2009/10/29 | 66.3 | 68.2 | 64.7 | 67.1 | ±0 | ±0% | 28,891 |
| 2009/10/28 | 72.6 | 72.6 | 67.1 | 67.1 | -8 | -10.7% | 67,494 |
| 2009/10/27 | 78.9 | 78.9 | 73.9 | 75.1 | -3.6 | -4.6% | 47,570 |
| 2009/10/26 | 78.7 | 79.1 | 75.5 | 78.7 | +1.6 | +2.1% | 76,958 |
| 2009/10/23 | 77.1 | 84.3 | 77.1 | 77.1 | +0.8 | +1% | 297,374 |
| 2009/10/22 | 76.3 | 76.3 | 76.3 | 76.3 | +8 | +11.7% | 229,132 |
| 2009/10/21 | 68.3 | 68.3 | 68.3 | 68.3 | +8.1 | +13.5% | 33,623 |
| 2009/10/20 | 60.2 | 60.2 | 60.2 | 60.2 | +8 | +15.3% | 25,653 |
| 2009/10/19 | 53.8 | 54.6 | 51 | 52.2 | +0.8 | +1.6% | 21,917 |
| 2009/10/16 | 51.5 | 53.9 | 50.6 | 51.4 | -3.9 | -7.1% | 10,460 |
| 2009/10/15 | 53 | 55.3 | 53 | 55.3 | +2.3 | +4.3% | 5,479 |
| 2009/10/14 | 51.4 | 53.4 | 51.1 | 53 | ±0 | ±0% | 2,491 |
| 2009/10/13 | 51.4 | 53 | 51.4 | 53 | ±0 | ±0% | 3,238 |
| 2009/10/09 | 52.2 | 53 | 51 | 53 | +0.8 | +1.5% | 15,442 |
| 2009/10/08 | 58.6 | 59.4 | 51 | 52.2 | -6.8 | -11.5% | 51,555 |
| 2009/10/07 | 56.6 | 59 | 56.6 | 59 | +4.8 | +8.9% | 2,740 |
| 2009/10/06 | 51.4 | 54.2 | 50.2 | 54.2 | +2 | +3.8% | 1,245 |
| 2009/10/05 | 52.4 | 52.5 | 52.2 | 52.2 | -2.6 | -4.7% | 4,732 |
| 2009/10/02 | 54.8 | 57.2 | 54.8 | 54.8 | ±0 | ±0% | 7,223 |
| 2009/10/01 | 56.2 | 56.2 | 53 | 54.8 | - | - | 12,951 |
| 2009/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/29 | 58.6 | 59.4 | 56.2 | 59.4 | +1.6 | +2.8% | 1,245 |
| 2009/09/28 | 56.4 | 57.8 | 55.4 | 57.8 | -0.9 | -1.5% | 3,985 |
3751～
3800
件表示中 / 4353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 | 45,000円 | +10.0% | - | 1.67% | 25.21倍 | 1.39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 |
| Ｉ Ｃ | 98,000円 | +3.2% | -2.9% | 3.47% | 16.72倍 | 1.21倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ティアンドエス | 104,800円 | +34.2% | - | 0.76% | 16.14倍 | 3.26倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| 昭文社ＨＤ | 40,100円 | +3.0% | -67.2% | 1.25% | 20.83倍 | 0.56倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| トリプルアイス | 95,600円 | +35.9% | +108.5% | 0.00% | 267.04倍 | 9.43倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
