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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 60.2 | 60.2 | 54.2 | 54.2 | -7.6 | -12.3% | 7,970 |
| 2009/02/02 | 65 | 65 | 58.6 | 61.8 | -3.2 | -4.9% | 7,970 |
| 2009/01/30 | 64.7 | 66.3 | 64.7 | 65 | -0.4 | -0.6% | 3,985 |
| 2009/01/29 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 747 |
| 2009/01/28 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 498 |
| 2009/01/27 | 69.5 | 69.5 | 65.4 | 65.4 | -4.1 | -5.9% | 3,238 |
| 2009/01/26 | 69.5 | 69.5 | 69.5 | 69.5 | +0.4 | +0.6% | 249 |
| 2009/01/23 | 69.1 | 69.1 | 69.1 | 69.1 | +4.9 | +7.6% | 249 |
| 2009/01/22 | 61.1 | 65.1 | 61.1 | 64.2 | +3.1 | +5.1% | 3,985 |
| 2009/01/21 | 69.9 | 69.9 | 61.1 | 61.1 | -7.2 | -10.5% | 7,721 |
| 2009/01/20 | 69.9 | 69.9 | 68.2 | 68.3 | ±0 | ±0% | 747 |
| 2009/01/19 | 70.3 | 70.3 | 66.3 | 68.3 | - | - | 5,230 |
| 2009/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/15 | 73.9 | 73.9 | 70.7 | 73.5 | -1.2 | -1.6% | 1,743 |
| 2009/01/14 | 72.3 | 74.7 | 72.3 | 74.7 | +2.4 | +3.3% | 996 |
| 2009/01/13 | 74.3 | 74.3 | 72.3 | 72.3 | - | - | 13,200 |
| 2009/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 78.3 | 79.9 | 74.3 | 74.3 | -4 | -5.1% | 3,985 |
| 2009/01/06 | 74.1 | 78.7 | 74.1 | 78.3 | +7.4 | +10.4% | 21,668 |
| 2009/01/05 | 70.7 | 70.9 | 70.1 | 70.9 | -0.6 | -0.8% | 4,234 |
| 2008/12/30 | 69.4 | 71.5 | 68.3 | 71.5 | +3.2 | +4.7% | 6,475 |
| 2008/12/29 | 67.4 | 71.5 | 67.4 | 68.3 | -8 | -10.5% | 14,943 |
| 2008/12/26 | 77.1 | 77.9 | 76.3 | 76.3 | +4 | +5.5% | 1,992 |
| 2008/12/25 | 75.1 | 75.9 | 70.5 | 72.3 | -3.6 | -4.7% | 11,208 |
| 2008/12/24 | 76.3 | 79.9 | 75.1 | 75.9 | -4.4 | -5.5% | 8,219 |
| 2008/12/22 | 80.3 | 80.3 | 80.3 | 80.3 | +2 | +2.6% | 3,985 |
| 2008/12/19 | 78.3 | 78.3 | 77.9 | 78.3 | ±0 | ±0% | 3,487 |
| 2008/12/18 | 76.7 | 80.3 | 76.7 | 78.3 | -2 | -2.5% | 7,223 |
| 2008/12/17 | 80.3 | 80.3 | 80.3 | 80.3 | +0.4 | +0.5% | 16,438 |
| 2008/12/16 | 76.3 | 79.9 | 76.3 | 79.9 | +5.6 | +7.5% | 6,725 |
| 2008/12/15 | 77.1 | 77.1 | 74.3 | 74.3 | -2 | -2.6% | 1,992 |
| 2008/12/12 | 80.3 | 80.3 | 76.3 | 76.3 | -2.4 | -3% | 13,947 |
| 2008/12/11 | 74.3 | 78.7 | 74.3 | 78.7 | ±0 | ±0% | 4,981 |
| 2008/12/10 | 80.5 | 80.7 | 76.3 | 78.7 | -1.8 | -2.2% | 5,977 |
| 2008/12/09 | 80.5 | 86.3 | 80.5 | 80.5 | +0.2 | +0.2% | 29,140 |
| 2008/12/08 | 76.3 | 80.3 | 75.1 | 80.3 | +4.8 | +6.4% | 31,132 |
| 2008/12/05 | 74.3 | 75.5 | 73.9 | 75.5 | +1.2 | +1.6% | 21,917 |
| 2008/12/04 | 72.3 | 76.3 | 72.3 | 74.3 | +2 | +2.8% | 13,200 |
| 2008/12/03 | 72.3 | 73.1 | 70.3 | 72.3 | ±0 | ±0% | 24,158 |
| 2008/12/02 | 71.9 | 73.5 | 70.3 | 72.3 | +0.8 | +1.1% | 24,657 |
| 2008/12/01 | 71.5 | 72.3 | 69.5 | 71.5 | ±0 | ±0% | 24,408 |
| 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 |
4051～
4100
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
