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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 66.3 | 68.3 | 66.3 | 68.3 | ±0 | ±0% | 5,728 |
| 2008/07/16 | 64.4 | 68.3 | 64.4 | 68.3 | +3.7 | +5.7% | 16,936 |
| 2008/07/15 | 68.9 | 69.1 | 64.6 | 64.6 | -7.3 | -10.2% | 20,423 |
| 2008/07/14 | 69.1 | 71.9 | 69.1 | 71.9 | -0.4 | -0.6% | 9,713 |
| 2008/07/11 | 72.3 | 73.1 | 71.9 | 72.3 | -0.1 | -0.1% | 5,230 |
| 2008/07/10 | 72.3 | 73.9 | 72.3 | 72.4 | -0.3 | -0.4% | 12,951 |
| 2008/07/09 | 73.5 | 73.5 | 72.7 | 72.7 | -1.6 | -2.2% | 5,728 |
| 2008/07/08 | 73.5 | 74.3 | 72.3 | 74.3 | ±0 | ±0% | 13,449 |
| 2008/07/07 | 78.3 | 78.3 | 72.3 | 74.3 | -4.8 | -6.1% | 5,728 |
| 2008/07/04 | 76.5 | 79.1 | 74.7 | 79.1 | +3.6 | +4.8% | 4,981 |
| 2008/07/03 | 77.9 | 77.9 | 75.5 | 75.5 | -0.8 | -1% | 14,196 |
| 2008/07/02 | 80.1 | 80.3 | 76.3 | 76.3 | -3.9 | -4.9% | 5,728 |
| 2008/07/01 | 75.9 | 80.3 | 75.5 | 80.2 | +3.1 | +4% | 8,717 |
| 2008/06/30 | 76.3 | 77.1 | 76.3 | 77.1 | +0.8 | +1% | 1,245 |
| 2008/06/27 | 79.4 | 79.4 | 75.7 | 76.3 | -3.2 | -4% | 24,408 |
| 2008/06/26 | 81 | 81 | 79.5 | 79.5 | -2.7 | -3.3% | 2,989 |
| 2008/06/25 | 78.3 | 82.2 | 77.9 | 82.2 | +2.5 | +3.1% | 12,702 |
| 2008/06/24 | 80.3 | 81.5 | 78.1 | 79.7 | -1.8 | -2.2% | 4,234 |
| 2008/06/23 | 78.3 | 81.5 | 76.8 | 81.5 | -0.8 | -1% | 6,475 |
| 2008/06/20 | 79.1 | 82.3 | 77.5 | 82.3 | +2 | +2.5% | 9,962 |
| 2008/06/19 | 79.5 | 80.3 | 78.7 | 80.3 | -4 | -4.7% | 10,709 |
| 2008/06/18 | 79.5 | 84.3 | 78.3 | 84.3 | ±0 | ±0% | 10,709 |
| 2008/06/17 | 79.1 | 84.3 | 79.1 | 84.3 | +5.2 | +6.6% | 10,460 |
| 2008/06/16 | 79.1 | 79.5 | 79.1 | 79.1 | -1.2 | -1.5% | 3,487 |
| 2008/06/13 | 80.7 | 84 | 80.3 | 80.3 | -0.4 | -0.5% | 6,725 |
| 2008/06/12 | 79.9 | 80.7 | 78.3 | 80.7 | +0.8 | +1% | 4,981 |
| 2008/06/11 | 79.3 | 79.9 | 76.3 | 79.9 | +0.6 | +0.8% | 15,192 |
| 2008/06/10 | 78.3 | 79.3 | 76.6 | 79.3 | -0.6 | -0.8% | 13,947 |
| 2008/06/09 | 77.9 | 82.3 | 77.9 | 79.9 | -0.8 | -1% | 7,721 |
| 2008/06/06 | 80.3 | 84.3 | 80.3 | 80.7 | -1.7 | -2.1% | 14,694 |
| 2008/06/05 | 86.3 | 86.3 | 82.3 | 82.4 | -5.1 | -5.8% | 13,200 |
| 2008/06/04 | 89.8 | 89.8 | 87.5 | 87.5 | -2.3 | -2.6% | 6,475 |
| 2008/06/03 | 89.9 | 89.9 | 88.2 | 89.8 | -2.5 | -2.7% | 15,691 |
| 2008/06/02 | 92.3 | 93.6 | 89.9 | 92.3 | +2 | +2.2% | 17,185 |
| 2008/05/30 | 87.5 | 90.3 | 85.1 | 90.3 | -0.6 | -0.7% | 6,475 |
| 2008/05/29 | 88.7 | 91.3 | 88.4 | 90.9 | +1 | +1.1% | 5,977 |
| 2008/05/28 | 91.1 | 95.6 | 89.9 | 89.9 | -2.4 | -2.6% | 7,223 |
| 2008/05/27 | 89.9 | 92.3 | 87.6 | 92.3 | ±0 | ±0% | 9,464 |
| 2008/05/26 | 90.1 | 98.4 | 89.9 | 92.3 | -7.5 | -7.5% | 20,174 |
| 2008/05/23 | 101.2 | 101.2 | 93.6 | 99.8 | -0.2 | -0.2% | 16,189 |
| 2008/05/22 | 97 | 100.8 | 94.8 | 100 | +3 | +3.1% | 36,362 |
| 2008/05/21 | 94.3 | 97 | 87.2 | 97 | +2.7 | +2.9% | 61,766 |
| 2008/05/20 | 90.6 | 103.6 | 90.4 | 94.3 | -6 | -6% | 166,121 |
| 2008/05/19 | 117.1 | 117.1 | 100.3 | 100.3 | -12 | -10.7% | 132,996 |
| 2008/05/16 | 112.3 | 112.3 | 109.6 | 112.3 | +12 | +12% | 86,921 |
| 2008/05/15 | 89.4 | 100.3 | 87.9 | 100.3 | +12.1 | +13.7% | 192,023 |
| 2008/05/14 | 80.2 | 88.2 | 79.4 | 88.2 | +8 | +10% | 118,302 |
| 2008/05/13 | 75.6 | 80.3 | 75.5 | 80.2 | +4.6 | +6.1% | 36,860 |
| 2008/05/12 | 75.5 | 77.9 | 75.5 | 75.6 | -2.1 | -2.7% | 17,185 |
| 2008/05/09 | 77.3 | 77.7 | 76.3 | 77.7 | +0.4 | +0.5% | 9,464 |
4001～
4050
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
