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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 2009/09/25 | 56.6 | 60.2 | 56.6 | 58.7 | +2 | +3.5% | 8,966 |
| 2009/09/24 | 56.7 | 56.8 | 56.7 | 56.7 | -1.5 | -2.6% | 2,491 |
| 2009/09/18 | 60.6 | 61.4 | 58.2 | 58.2 | -3.2 | -5.2% | 5,230 |
| 2009/09/17 | 59.4 | 61.4 | 58.6 | 61.4 | -1.2 | -1.9% | 3,985 |
| 2009/09/16 | 62 | 62.6 | 59.4 | 62.6 | +1.4 | +2.3% | 5,479 |
| 2009/09/15 | 62 | 62 | 57.2 | 61.2 | -0.6 | -1% | 3,985 |
| 2009/09/14 | 61.8 | 61.8 | 61.8 | 61.8 | +2.4 | +4% | 498 |
| 2009/09/11 | 59 | 59.4 | 58.6 | 59.4 | -1.2 | -2% | 1,245 |
3851～
3900
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
