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 |
|---|---|---|---|---|---|---|---|
| 2008/11/28 | 72.3 | 73.3 | 71.5 | 71.5 | ±0 | ±0% | 1,992 |
| 2008/11/27 | 73.1 | 73.1 | 71.5 | 71.5 | -2 | -2.7% | 1,245 |
| 2008/11/26 | 73.9 | 76.3 | 73.5 | 73.5 | -2 | -2.6% | 23,660 |
| 2008/11/25 | 75.9 | 76.3 | 75.5 | 75.5 | +1.2 | +1.6% | 22,415 |
| 2008/11/21 | 73 | 74.3 | 71.5 | 74.3 | +1.3 | +1.8% | 16,936 |
| 2008/11/20 | 72.3 | 76.2 | 70.3 | 73 | +0.7 | +1% | 21,170 |
| 2008/11/19 | 78.3 | 78.3 | 72.3 | 72.3 | -6 | -7.7% | 27,147 |
| 2008/11/18 | 75.5 | 78.7 | 75.5 | 78.3 | +2.8 | +3.7% | 25,155 |
| 2008/11/17 | 72.3 | 77.1 | 72.3 | 75.5 | +6 | +8.6% | 28,891 |
| 2008/11/14 | 64.2 | 70.3 | 63.4 | 69.5 | +5.3 | +8.3% | 44,332 |
| 2008/11/13 | 65.4 | 65.4 | 60.2 | 64.2 | +0.4 | +0.6% | 18,928 |
| 2008/11/12 | 63.8 | 63.8 | 59.8 | 63.8 | +0.8 | +1.3% | 2,740 |
| 2008/11/11 | 64.2 | 64.2 | 59.8 | 63 | -2.4 | -3.7% | 5,728 |
| 2008/11/10 | 63.1 | 67.9 | 62.2 | 65.4 | +2.8 | +4.5% | 4,732 |
| 2008/11/07 | 62.2 | 63 | 59 | 62.6 | -4.5 | -6.7% | 12,204 |
| 2008/11/06 | 60.2 | 68.3 | 60.2 | 67.1 | +6.9 | +11.5% | 25,404 |
| 2008/11/05 | 54.2 | 60.2 | 53.4 | 60.2 | +8 | +15.3% | 23,162 |
| 2008/11/04 | 48.2 | 52.2 | 48.2 | 52.2 | +4 | +8.3% | 16,189 |
| 2008/10/31 | 46.2 | 48.2 | 46.2 | 48.2 | +2 | +4.3% | 13,449 |
| 2008/10/30 | 47.4 | 47.4 | 46.2 | 46.2 | -0.4 | -0.9% | 9,215 |
| 2008/10/29 | 50.6 | 51 | 45 | 46.6 | -0.4 | -0.9% | 44,581 |
| 2008/10/28 | 44.1 | 47.3 | 43.8 | 47 | +2.8 | +6.3% | 8,219 |
| 2008/10/27 | 47.4 | 51 | 44.2 | 44.2 | -3.2 | -6.8% | 18,181 |
| 2008/10/24 | 45.4 | 47.4 | 45.4 | 47.4 | +0.4 | +0.9% | 3,238 |
| 2008/10/23 | 46.2 | 47 | 46.2 | 47 | +0.4 | +0.9% | 1,743 |
| 2008/10/22 | 47 | 47 | 45 | 46.6 | -0.4 | -0.9% | 10,211 |
| 2008/10/21 | 42.2 | 47.8 | 42.2 | 47 | +4.9 | +11.6% | 5,977 |
| 2008/10/20 | 38.9 | 42.1 | 38.9 | 42.1 | ±0 | ±0% | 4,483 |
| 2008/10/17 | 38.1 | 42.1 | 38.1 | 42.1 | +4 | +10.5% | 17,434 |
| 2008/10/16 | 36.4 | 38.1 | 36.4 | 38.1 | +0.1 | +0.3% | 6,226 |
| 2008/10/15 | 38 | 38 | 38 | 38 | +4 | +11.8% | 44,581 |
| 2008/10/14 | 34 | 34 | 34 | 34 | +5.2 | +18.1% | 3,985 |
| 2008/10/10 | 31 | 31.3 | 27.5 | 28.8 | -2.2 | -7.1% | 25,653 |
| 2008/10/09 | 30.5 | 32.1 | 30.5 | 31 | -1.1 | -3.4% | 27,894 |
| 2008/10/08 | 35.3 | 35.3 | 32.1 | 32.1 | -4 | -11.1% | 33,872 |
| 2008/10/07 | 35.4 | 36.5 | 35.3 | 36.1 | -7.3 | -16.8% | 27,645 |
| 2008/10/06 | 43.8 | 49 | 43.4 | 43.4 | -5.2 | -10.7% | 9,962 |
| 2008/10/03 | 54.2 | 54.2 | 46.2 | 48.6 | -5.6 | -10.3% | 27,147 |
| 2008/10/02 | 54.7 | 54.7 | 52.6 | 54.2 | -0.4 | -0.7% | 9,464 |
| 2008/10/01 | 54.3 | 54.6 | 54.2 | 54.6 | +0.4 | +0.7% | 3,985 |
| 2008/09/30 | 54.2 | 57.4 | 51 | 54.2 | -1.6 | -2.9% | 5,479 |
| 2008/09/29 | 59.8 | 59.8 | 55.8 | 55.8 | -4.4 | -7.3% | 3,736 |
| 2008/09/26 | 58.2 | 60.2 | 58.2 | 60.2 | +3.7 | +6.5% | 2,989 |
| 2008/09/25 | 56.7 | 56.7 | 56.5 | 56.5 | ±0 | ±0% | 996 |
| 2008/09/24 | 60.2 | 60.2 | 56.5 | 56.5 | -3 | -5% | 11,706 |
| 2008/09/22 | 60.2 | 61.8 | 59.5 | 59.5 | -0.7 | -1.2% | 3,736 |
| 2008/09/19 | 60.2 | 60.2 | 60.2 | 60.2 | ±0 | ±0% | 2,989 |
| 2008/09/18 | 60.2 | 60.6 | 58.3 | 60.2 | -0.8 | -1.3% | 7,970 |
| 2008/09/17 | 57.6 | 61 | 56.2 | 61 | +5 | +8.9% | 15,192 |
| 2008/09/16 | 60.2 | 61 | 56 | 56 | -5 | -8.2% | 23,909 |
4001～
4050
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 | 42,000円 | +10.0% | - | 1.79% | 23.53倍 | 1.30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 | 96,500円 | +3.2% | -2.9% | 3.52% | 16.46倍 | 1.19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 | 97,000円 | +34.2% | - | 0.82% | 14.94倍 | 3.02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 | 39,900円 | +3.0% | -67.2% | 1.25% | 20.73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 | 85,600円 | +35.9% | +108.5% | 0.00% | 239.11倍 | 8.44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
