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 |
|---|---|---|---|---|---|---|---|
| 2008/11/14 | 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 |
| 2008/09/12 | 60.8 | 62 | 60.4 | 61 | +0.2 | +0.3% | 14,694 |
| 2008/09/11 | 61 | 61 | 60.8 | 60.8 | ±0 | ±0% | 2,242 |
| 2008/09/10 | 60.4 | 60.8 | 59.4 | 60.8 | +0.4 | +0.7% | 16,189 |
| 2008/09/09 | 60.6 | 60.6 | 60.4 | 60.4 | +0.1 | +0.2% | 6,226 |
| 2008/09/08 | 60.7 | 60.7 | 60.3 | 60.3 | +0.1 | +0.2% | 1,494 |
| 2008/09/05 | 60.9 | 63.4 | 60.2 | 60.2 | -0.6 | -1% | 11,208 |
| 2008/09/04 | 61.4 | 61.4 | 60.8 | 60.8 | -0.6 | -1% | 2,740 |
| 2008/09/03 | 63.4 | 64.1 | 61.4 | 61.4 | -2 | -3.2% | 3,238 |
| 2008/09/02 | 61 | 63.4 | 61 | 63.4 | +2.4 | +3.9% | 5,479 |
4101～
4150
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 | 50,100円 | +6.1% | +11.3% | 3.03% | 16.41倍 | 3.06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 | 58,100円 | +52.4% | - | 1.55% | 13.33倍 | 7.87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 | 461,000円 | +3.9% | +6.2% | 2.41% | 16.85倍 | 2.52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 | 1,308円 | - | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
