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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 60.7 | 61.5 | 60.6 | 61 | -0.1 | -0.2% | 10,211 |
| 2008/08/28 | 64.2 | 64.2 | 61.1 | 61.1 | -4.1 | -6.3% | 2,242 |
| 2008/08/27 | 62.2 | 65.3 | 62.2 | 65.2 | +3 | +4.8% | 2,242 |
| 2008/08/26 | 62.2 | 62.2 | 60.6 | 62.2 | ±0 | ±0% | 2,989 |
| 2008/08/25 | 68.7 | 68.7 | 61 | 62.2 | -6.5 | -9.5% | 8,966 |
| 2008/08/22 | 68.3 | 72.2 | 68.3 | 68.7 | ±0 | ±0% | 12,702 |
| 2008/08/21 | 61.9 | 69.9 | 61.8 | 68.7 | +6.9 | +11.2% | 73,223 |
| 2008/08/20 | 59.7 | 61.8 | 57.4 | 61.8 | +2.1 | +3.5% | 10,958 |
| 2008/08/19 | 59.9 | 59.9 | 57.8 | 59.7 | -0.2 | -0.3% | 11,955 |
| 2008/08/18 | 58.4 | 59.9 | 58.3 | 59.9 | +1.9 | +3.3% | 7,721 |
| 2008/08/15 | 61 | 61.2 | 58 | 58 | -3 | -4.9% | 12,204 |
| 2008/08/14 | 64.6 | 64.6 | 59.5 | 61 | -4.4 | -6.7% | 9,713 |
| 2008/08/13 | 65.4 | 65.4 | 64.3 | 65.4 | ±0 | ±0% | 2,989 |
| 2008/08/12 | 71.1 | 71.9 | 65.4 | 65.4 | - | - | 8,468 |
| 2008/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/08 | 58.6 | 60.2 | 58.2 | 60.2 | -0.4 | -0.7% | 1,245 |
| 2008/08/07 | 59 | 60.6 | 58.5 | 60.6 | +2.4 | +4.1% | 12,951 |
| 2008/08/06 | 63.1 | 63.1 | 58.2 | 58.2 | -6 | -9.3% | 10,460 |
| 2008/08/05 | 63.2 | 64.8 | 63.2 | 64.2 | +1.1 | +1.7% | 8,468 |
| 2008/08/04 | 66.3 | 66.3 | 63.1 | 63.1 | -3.9 | -5.8% | 5,728 |
| 2008/08/01 | 67 | 67 | 67 | 67 | -3.2 | -4.6% | 1,494 |
| 2008/07/31 | 69.5 | 70.2 | 66.3 | 70.2 | ±0 | ±0% | 2,242 |
| 2008/07/30 | 66.3 | 70.2 | 65.8 | 70.2 | +3.9 | +5.9% | 9,464 |
| 2008/07/29 | 66.3 | 66.3 | 65.4 | 66.3 | +0.8 | +1.2% | 1,245 |
| 2008/07/28 | 64.1 | 65.5 | 64.1 | 65.5 | +2 | +3.1% | 2,242 |
| 2008/07/25 | 63.4 | 63.5 | 63.4 | 63.5 | -5.6 | -8.1% | 747 |
| 2008/07/24 | 66.3 | 69.1 | 59.4 | 69.1 | +2.8 | +4.2% | 27,894 |
| 2008/07/23 | 65.8 | 66.3 | 63.8 | 66.3 | -1.2 | -1.8% | 17,932 |
| 2008/07/22 | 68.3 | 68.3 | 67.5 | 67.5 | -1.5 | -2.2% | 13,449 |
| 2008/07/18 | 68.3 | 72.2 | 68.3 | 69 | +0.7 | +1% | 10,958 |
| 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 |
4151～
4200
件表示中 / 4443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% | 27.47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 |
| サイバセキュリ | 179,100円 | +29.6% | +20.2% | 0.28% | 26.47倍 | 4.72倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ドリームアーツ | 453,000円 | +11.3% | +14.1% | 0.88% | 28.99倍 | 6.69倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ＡＭＩ | 98,900円 | +20.0% | +17.0% | 3.03% | 11.07倍 | 1.26倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| アイエスビー | 159,500円 | +8.7% | -4.9% | 3.45% | 10.82倍 | 1.34倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
