Ｓｕｎ Ａｓｔｅｒｉｓｋ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,441 | 1,464 | 1,433 | 1,456 | +34 | +2.4% | 173,500 |
| 2023/01/24 | 1,439 | 1,445 | 1,408 | 1,422 | -4 | -0.3% | 150,700 |
| 2023/01/23 | 1,395 | 1,426 | 1,388 | 1,426 | +56 | +4.1% | 170,400 |
| 2023/01/20 | 1,372 | 1,379 | 1,343 | 1,370 | +4 | +0.3% | 130,100 |
| 2023/01/19 | 1,370 | 1,375 | 1,354 | 1,366 | -15 | -1.1% | 124,400 |
| 2023/01/18 | 1,369 | 1,389 | 1,343 | 1,381 | +38 | +2.8% | 202,400 |
| 2023/01/17 | 1,335 | 1,373 | 1,335 | 1,343 | +8 | +0.6% | 149,500 |
| 2023/01/16 | 1,335 | 1,371 | 1,335 | 1,335 | +3 | +0.2% | 198,100 |
| 2023/01/13 | 1,386 | 1,407 | 1,323 | 1,332 | -24 | -1.8% | 351,500 |
| 2023/01/12 | 1,387 | 1,398 | 1,350 | 1,356 | -4 | -0.3% | 288,300 |
| 2023/01/11 | 1,315 | 1,377 | 1,315 | 1,360 | +48 | +3.7% | 221,700 |
| 2023/01/10 | 1,305 | 1,328 | 1,284 | 1,312 | +28 | +2.2% | 189,800 |
| 2023/01/06 | 1,271 | 1,291 | 1,260 | 1,284 | -13 | -1% | 106,200 |
| 2023/01/05 | 1,257 | 1,306 | 1,255 | 1,297 | +39 | +3.1% | 200,900 |
| 2023/01/04 | 1,289 | 1,318 | 1,254 | 1,258 | -31 | -2.4% | 204,000 |
| 2022/12/30 | 1,240 | 1,311 | 1,240 | 1,289 | +42 | +3.4% | 242,900 |
| 2022/12/29 | 1,193 | 1,247 | 1,193 | 1,247 | +41 | +3.4% | 307,600 |
| 2022/12/28 | 1,194 | 1,214 | 1,163 | 1,206 | +9 | +0.8% | 228,500 |
| 2022/12/27 | 1,217 | 1,233 | 1,190 | 1,197 | -7 | -0.6% | 162,300 |
| 2022/12/26 | 1,205 | 1,213 | 1,181 | 1,204 | -15 | -1.2% | 259,600 |
| 2022/12/23 | 1,202 | 1,226 | 1,194 | 1,219 | ±0 | ±0% | 287,700 |
| 2022/12/22 | 1,172 | 1,238 | 1,169 | 1,219 | +40 | +3.4% | 340,600 |
| 2022/12/21 | 1,135 | 1,180 | 1,119 | 1,179 | +39 | +3.4% | 442,800 |
| 2022/12/20 | 1,190 | 1,196 | 1,113 | 1,140 | -74 | -6.1% | 468,000 |
| 2022/12/19 | 1,248 | 1,250 | 1,203 | 1,214 | -15 | -1.2% | 212,600 |
| 2022/12/16 | 1,250 | 1,280 | 1,220 | 1,229 | -45 | -3.5% | 305,300 |
| 2022/12/15 | 1,304 | 1,310 | 1,261 | 1,274 | -39 | -3% | 311,300 |
| 2022/12/14 | 1,292 | 1,313 | 1,275 | 1,313 | +17 | +1.3% | 253,700 |
| 2022/12/13 | 1,317 | 1,325 | 1,266 | 1,296 | -12 | -0.9% | 476,000 |
| 2022/12/12 | 1,305 | 1,345 | 1,275 | 1,308 | +129 | +10.9% | 1,530,200 |
| 2022/12/09 | 1,193 | 1,198 | 1,171 | 1,179 | +3 | +0.3% | 139,900 |
| 2022/12/08 | 1,219 | 1,219 | 1,171 | 1,176 | -43 | -3.5% | 187,300 |
| 2022/12/07 | 1,222 | 1,223 | 1,185 | 1,219 | -22 | -1.8% | 274,200 |
| 2022/12/06 | 1,215 | 1,245 | 1,197 | 1,241 | +16 | +1.3% | 189,500 |
| 2022/12/05 | 1,188 | 1,226 | 1,182 | 1,225 | +10 | +0.8% | 152,600 |
| 2022/12/02 | 1,238 | 1,257 | 1,208 | 1,215 | -36 | -2.9% | 355,500 |
| 2022/12/01 | 1,245 | 1,264 | 1,232 | 1,251 | +52 | +4.3% | 371,400 |
| 2022/11/30 | 1,201 | 1,236 | 1,198 | 1,199 | +22 | +1.9% | 576,000 |
| 2022/11/29 | 1,155 | 1,188 | 1,146 | 1,177 | +25 | +2.2% | 327,400 |
| 2022/11/28 | 1,153 | 1,177 | 1,140 | 1,152 | +20 | +1.8% | 385,600 |
| 2022/11/25 | 1,125 | 1,172 | 1,111 | 1,132 | +12 | +1.1% | 322,000 |
| 2022/11/24 | 1,060 | 1,132 | 1,053 | 1,120 | +85 | +8.2% | 428,000 |
| 2022/11/22 | 1,060 | 1,076 | 1,028 | 1,035 | -38 | -3.5% | 293,600 |
| 2022/11/21 | 1,060 | 1,082 | 1,037 | 1,073 | +43 | +4.2% | 260,500 |
| 2022/11/18 | 1,030 | 1,054 | 1,011 | 1,030 | -11 | -1.1% | 219,800 |
| 2022/11/17 | 1,050 | 1,073 | 1,025 | 1,041 | -39 | -3.6% | 334,800 |
| 2022/11/16 | 1,037 | 1,138 | 1,026 | 1,080 | +63 | +6.2% | 844,400 |
| 2022/11/15 | 1,066 | 1,069 | 1,005 | 1,017 | -50 | -4.7% | 659,000 |
| 2022/11/14 | 1,112 | 1,114 | 1,033 | 1,067 | -55 | -4.9% | 968,000 |
| 2022/11/11 | 1,092 | 1,122 | 1,053 | 1,122 | +150 | +15.4% | 1,987,200 |
451～
500
件表示中 / 1057件
類似銘柄と比較する
現在ご覧いただいている「サンアスタリスク」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 |
|---|---|---|---|---|---|---|---|---|
| サンアスタリスク | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 太田昭 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00倍 | 2.10倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ソースネクスト | 19,400円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
