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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 45.8 | 52.2 | 45 | 52.2 | +8 | +18.1% | 60,023 |
| 2009/04/14 | 48.2 | 48.2 | 42.6 | 44.2 | -4 | -8.3% | 20,423 |
| 2009/04/13 | 51.4 | 52.2 | 46.6 | 48.2 | -2.4 | -4.7% | 48,566 |
| 2009/04/10 | 43 | 50.6 | 43 | 50.6 | +8 | +18.8% | 77,955 |
| 2009/04/09 | 45.8 | 45.8 | 41 | 42.6 | +1.6 | +3.9% | 18,430 |
| 2009/04/08 | 40.2 | 41 | 39.8 | 41 | +0.7 | +1.7% | 14,445 |
| 2009/04/07 | 40.2 | 41.9 | 40.2 | 40.3 | -2.1 | -5% | 14,445 |
| 2009/04/06 | 41.8 | 42.6 | 40.8 | 42.4 | +0.7 | +1.7% | 8,219 |
| 2009/04/03 | 43.7 | 43.8 | 41.7 | 41.7 | -0.3 | -0.7% | 11,706 |
| 2009/04/02 | 42.2 | 43 | 42 | 42 | -1.4 | -3.2% | 5,479 |
| 2009/04/01 | 43.4 | 43.4 | 43.4 | 43.4 | -4 | -8.4% | 747 |
| 2009/03/31 | 48.2 | 48.2 | 45 | 47.4 | +1.6 | +3.5% | 8,468 |
| 2009/03/30 | 41 | 46.6 | 41 | 45.8 | +4.4 | +10.6% | 6,226 |
| 2009/03/27 | 43.8 | 44.2 | 41.4 | 41.4 | +0.8 | +2% | 9,713 |
| 2009/03/26 | 47 | 47 | 40.6 | 40.6 | -3.2 | -7.3% | 18,679 |
| 2009/03/25 | 47 | 47 | 43.8 | 43.8 | -2.4 | -5.2% | 3,736 |
| 2009/03/24 | 43.4 | 48.6 | 41.8 | 46.2 | +3.6 | +8.5% | 19,177 |
| 2009/03/23 | 41.9 | 47.8 | 41.8 | 42.6 | +1.6 | +3.9% | 11,208 |
| 2009/03/19 | 44.9 | 44.9 | 41 | 41 | -5.5 | -11.8% | 6,725 |
| 2009/03/18 | 44.9 | 46.5 | 42.6 | 46.5 | ±0 | ±0% | 4,981 |
| 2009/03/17 | 43.8 | 46.5 | 43.4 | 46.5 | -2.9 | -5.9% | 13,698 |
| 2009/03/16 | 49 | 50.2 | 45.8 | 49.4 | - | - | 4,483 |
| 2009/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 48.2 | 48.2 | 48.2 | 48.2 | - | - | 1,992 |
| 2009/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/09 | 48.2 | 48.2 | 48.2 | 48.2 | -0.8 | -1.6% | 996 |
| 2009/03/06 | 49 | 49 | 49 | 49 | -1.2 | -2.4% | 249 |
| 2009/03/05 | 51.8 | 51.8 | 50.2 | 50.2 | -0.8 | -1.6% | 498 |
| 2009/03/04 | 48.6 | 51 | 48.6 | 51 | -0.8 | -1.5% | 498 |
| 2009/03/03 | 47.8 | 51.8 | 47.8 | 51.8 | +3.2 | +6.6% | 1,992 |
| 2009/03/02 | 56.2 | 59 | 48.3 | 48.6 | -5.2 | -9.7% | 11,706 |
| 2009/02/27 | 52.2 | 53.8 | 52.2 | 53.8 | +8 | +17.5% | 10,460 |
| 2009/02/26 | 45.3 | 45.8 | 45.1 | 45.8 | -1.6 | -3.4% | 13,449 |
| 2009/02/25 | 49 | 49 | 47.4 | 47.4 | -0.8 | -1.7% | 1,494 |
| 2009/02/24 | 47.3 | 48.2 | 46.2 | 48.2 | -0.7 | -1.4% | 8,966 |
| 2009/02/23 | 45.2 | 53.1 | 45.2 | 48.9 | +3 | +6.5% | 20,423 |
| 2009/02/20 | 42.1 | 47 | 40 | 45.9 | ±0 | ±0% | 31,879 |
| 2009/02/19 | 54 | 54.2 | 45.9 | 45.9 | -8.1 | -15% | 22,166 |
| 2009/02/18 | 53.4 | 54 | 53.4 | 54 | +3 | +5.9% | 1,494 |
| 2009/02/17 | 46.4 | 51 | 46.4 | 51 | +1.4 | +2.8% | 7,472 |
| 2009/02/16 | 52.6 | 54.8 | 47 | 49.6 | -5.4 | -9.8% | 17,185 |
| 2009/02/13 | 66.7 | 66.7 | 55 | 55 | -3.6 | -6.1% | 45,328 |
| 2009/02/12 | 53.8 | 58.6 | 51.8 | 58.6 | +8 | +15.8% | 31,630 |
| 2009/02/10 | 52.6 | 52.6 | 50.1 | 50.6 | -2 | -3.8% | 2,242 |
| 2009/02/09 | 50.2 | 53.4 | 48.5 | 52.6 | -2 | -3.7% | 3,985 |
| 2009/02/06 | 48.2 | 54.6 | 48.2 | 54.6 | +0.8 | +1.5% | 11,457 |
| 2009/02/05 | 53.4 | 56.2 | 52.2 | 53.8 | -4.4 | -7.6% | 14,445 |
| 2009/02/04 | 59 | 59 | 58.2 | 58.2 | +4 | +7.4% | 6,226 |
| 2009/02/03 | 60.2 | 60.2 | 54.2 | 54.2 | -7.6 | -12.3% | 7,970 |
4001～
4050
件表示中 / 4444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 | 134,500円 | +10.4% | +11.0% | 0.63% | 27.46倍 | 3.60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 |
| ｅＢＡＳＥ | 50,400円 | +6.1% | +11.3% | 3.02% | 16.51倍 | 3.08倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＭＤＶ | 58,800円 | +52.4% | - | 1.53% | 13.49倍 | 7.96倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| セック | 459,000円 | +3.9% | +6.2% | 2.42% | 16.78倍 | 2.51倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ビート | 1,290円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
