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 |
|---|---|---|---|---|---|---|---|
| 2008/06/02 | 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 |
| 2008/05/08 | 75.4 | 77.6 | 75.4 | 77.3 | +1.1 | +1.4% | 20,672 |
| 2008/05/07 | 75.1 | 76.2 | 74.7 | 76.2 | +0.3 | +0.4% | 21,170 |
| 2008/05/02 | 74.4 | 75.9 | 74.3 | 75.9 | -0.2 | -0.3% | 12,453 |
| 2008/05/01 | 73.9 | 76.2 | 73.5 | 76.1 | +2.6 | +3.5% | 7,970 |
| 2008/04/30 | 74.3 | 74.5 | 73.5 | 73.5 | -1.2 | -1.6% | 22,166 |
| 2008/04/28 | 76.4 | 76.7 | 74.7 | 74.7 | -3.6 | -4.6% | 11,208 |
| 2008/04/25 | 79.9 | 80.3 | 77.5 | 78.3 | ±0 | ±0% | 20,423 |
| 2008/04/24 | 76.3 | 78.3 | 76.3 | 78.3 | +0.8 | +1% | 5,479 |
| 2008/04/23 | 79.9 | 79.9 | 77.5 | 77.5 | -0.8 | -1% | 747 |
| 2008/04/22 | 79.9 | 79.9 | 76.7 | 78.3 | -1.6 | -2% | 2,491 |
| 2008/04/21 | 79.1 | 80.3 | 79.1 | 79.9 | +0.8 | +1% | 11,208 |
| 2008/04/18 | 75.7 | 79.1 | 74.7 | 79.1 | +1 | +1.3% | 12,453 |
| 2008/04/17 | 77.5 | 78.1 | 77.5 | 78.1 | +0.6 | +0.8% | 14,445 |
| 2008/04/16 | 77 | 77.8 | 74.7 | 77.5 | +0.5 | +0.6% | 6,475 |
| 2008/04/15 | 80.2 | 80.2 | 75.5 | 77 | -3.2 | -4% | 18,679 |
| 2008/04/14 | 77.9 | 80.2 | 77.7 | 80.2 | +3.1 | +4% | 21,170 |
| 2008/04/11 | 78.3 | 79 | 75.9 | 77.1 | +0.4 | +0.5% | 17,185 |
| 2008/04/10 | 79.1 | 79.1 | 76.7 | 76.7 | +0.1 | +0.1% | 7,970 |
| 2008/04/09 | 76.3 | 76.6 | 76.2 | 76.6 | +0.3 | +0.4% | 7,472 |
| 2008/04/08 | 77.8 | 78.3 | 76.3 | 76.3 | -1.5 | -1.9% | 14,196 |
| 2008/04/07 | 76.3 | 78.3 | 76.3 | 77.8 | +1.5 | +2% | 10,460 |
| 2008/04/04 | 76.3 | 76.3 | 75.5 | 76.3 | ±0 | ±0% | 5,230 |
| 2008/04/03 | 76.8 | 77.1 | 76.3 | 76.3 | +0.3 | +0.4% | 10,211 |
| 2008/04/02 | 75.7 | 76.7 | 74.9 | 76 | -2.1 | -2.7% | 5,230 |
| 2008/04/01 | 76.3 | 78.1 | 75.1 | 78.1 | +0.2 | +0.3% | 13,200 |
| 2008/03/31 | 75.1 | 77.9 | 75.1 | 77.9 | +2.8 | +3.7% | 8,966 |
| 2008/03/28 | 76.3 | 76.3 | 72.3 | 75.1 | -1.2 | -1.6% | 33,374 |
| 2008/03/27 | 77.5 | 77.5 | 75.5 | 76.3 | -1.6 | -2.1% | 2,989 |
| 2008/03/26 | 76.7 | 78.3 | 73.9 | 77.9 | +2 | +2.6% | 12,453 |
| 2008/03/25 | 76.3 | 77.1 | 75.5 | 75.9 | -0.8 | -1% | 7,223 |
| 2008/03/24 | 80.1 | 80.1 | 75.5 | 76.7 | -1.6 | -2% | 8,717 |
| 2008/03/21 | 79.1 | 81.1 | 77.1 | 78.3 | -1.6 | -2% | 14,694 |
| 2008/03/19 | 79.5 | 79.9 | 74.7 | 79.9 | +3.7 | +4.9% | 20,423 |
4151～
4200
件表示中 / 4380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 | 48,800円 | - | - | 1.74% | - | 1.34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 |
| 鈴与シンワ | 284,000円 | +9.9% | +9.2% | 3.87% | 7.15倍 | 1.79倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| サイエンスアーツ | 104,300円 | +32.3% | - | 0.00% | 422.27倍 | 6.55倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＦＩＸＥＲ | 57,200円 | +2.2% | +47.7% | 0.00% | 33.71倍 | 1.53倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＦＩＧ | 26,600円 | +13.2% | +103.6% | 1.88% | 14.64倍 | 1.00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
