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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,146 | 1,151 | 1,132 | 1,139 | -9 | -0.8% | 63,000 |
| 2023/07/14 | 1,187 | 1,188 | 1,145 | 1,148 | -11 | -0.9% | 104,800 |
| 2023/07/13 | 1,144 | 1,161 | 1,130 | 1,159 | +14 | +1.2% | 121,600 |
| 2023/07/12 | 1,175 | 1,175 | 1,145 | 1,145 | -22 | -1.9% | 98,800 |
| 2023/07/11 | 1,200 | 1,200 | 1,164 | 1,167 | -15 | -1.3% | 51,600 |
| 2023/07/10 | 1,201 | 1,205 | 1,182 | 1,182 | -25 | -2.1% | 91,400 |
| 2023/07/07 | 1,180 | 1,213 | 1,167 | 1,207 | +9 | +0.8% | 82,700 |
| 2023/07/06 | 1,210 | 1,224 | 1,195 | 1,198 | -12 | -1% | 108,200 |
| 2023/07/05 | 1,185 | 1,210 | 1,180 | 1,210 | +21 | +1.8% | 88,700 |
| 2023/07/04 | 1,212 | 1,212 | 1,179 | 1,189 | -31 | -2.5% | 98,200 |
| 2023/07/03 | 1,199 | 1,234 | 1,199 | 1,220 | +29 | +2.4% | 182,900 |
| 2023/06/30 | 1,162 | 1,199 | 1,150 | 1,191 | +23 | +2% | 115,600 |
| 2023/06/29 | 1,159 | 1,177 | 1,147 | 1,168 | +20 | +1.7% | 91,800 |
| 2023/06/28 | 1,164 | 1,169 | 1,138 | 1,148 | +5 | +0.4% | 89,100 |
| 2023/06/27 | 1,160 | 1,160 | 1,126 | 1,143 | -20 | -1.7% | 143,400 |
| 2023/06/26 | 1,180 | 1,190 | 1,150 | 1,163 | -27 | -2.3% | 102,500 |
| 2023/06/23 | 1,223 | 1,228 | 1,174 | 1,190 | -17 | -1.4% | 116,200 |
| 2023/06/22 | 1,230 | 1,235 | 1,203 | 1,207 | -25 | -2% | 135,400 |
| 2023/06/21 | 1,254 | 1,259 | 1,228 | 1,232 | -23 | -1.8% | 105,400 |
| 2023/06/20 | 1,270 | 1,270 | 1,228 | 1,255 | -15 | -1.2% | 217,500 |
| 2023/06/19 | 1,222 | 1,292 | 1,215 | 1,270 | +70 | +5.8% | 264,400 |
| 2023/06/16 | 1,175 | 1,204 | 1,161 | 1,200 | +28 | +2.4% | 195,900 |
| 2023/06/15 | 1,178 | 1,196 | 1,172 | 1,172 | -5 | -0.4% | 89,400 |
| 2023/06/14 | 1,213 | 1,213 | 1,175 | 1,177 | -35 | -2.9% | 180,700 |
| 2023/06/13 | 1,240 | 1,249 | 1,209 | 1,212 | -20 | -1.6% | 94,600 |
| 2023/06/12 | 1,208 | 1,235 | 1,198 | 1,232 | +23 | +1.9% | 108,600 |
| 2023/06/09 | 1,236 | 1,250 | 1,197 | 1,209 | -5 | -0.4% | 131,200 |
| 2023/06/08 | 1,224 | 1,265 | 1,214 | 1,214 | -32 | -2.6% | 154,000 |
| 2023/06/07 | 1,263 | 1,293 | 1,237 | 1,246 | -15 | -1.2% | 181,900 |
| 2023/06/06 | 1,224 | 1,266 | 1,203 | 1,261 | +7 | +0.6% | 252,500 |
| 2023/06/05 | 1,283 | 1,293 | 1,250 | 1,254 | -15 | -1.2% | 161,500 |
| 2023/06/02 | 1,253 | 1,270 | 1,216 | 1,269 | +28 | +2.3% | 238,900 |
| 2023/06/01 | 1,270 | 1,270 | 1,220 | 1,241 | -14 | -1.1% | 395,900 |
| 2023/05/31 | 1,207 | 1,280 | 1,198 | 1,255 | +78 | +6.6% | 737,100 |
| 2023/05/30 | 1,167 | 1,195 | 1,126 | 1,177 | -13 | -1.1% | 232,500 |
| 2023/05/29 | 1,188 | 1,221 | 1,166 | 1,190 | +41 | +3.6% | 254,300 |
| 2023/05/26 | 1,188 | 1,197 | 1,144 | 1,149 | -61 | -5% | 266,700 |
| 2023/05/25 | 1,218 | 1,225 | 1,192 | 1,210 | -13 | -1.1% | 176,200 |
| 2023/05/24 | 1,224 | 1,259 | 1,214 | 1,223 | -16 | -1.3% | 209,700 |
| 2023/05/23 | 1,272 | 1,283 | 1,234 | 1,239 | -38 | -3% | 290,500 |
| 2023/05/22 | 1,282 | 1,282 | 1,257 | 1,277 | -5 | -0.4% | 191,300 |
| 2023/05/19 | 1,290 | 1,302 | 1,268 | 1,282 | +22 | +1.7% | 295,200 |
| 2023/05/18 | 1,280 | 1,290 | 1,246 | 1,260 | -16 | -1.3% | 324,700 |
| 2023/05/17 | 1,295 | 1,304 | 1,259 | 1,276 | -8 | -0.6% | 252,400 |
| 2023/05/16 | 1,265 | 1,294 | 1,257 | 1,284 | +25 | +2% | 209,700 |
| 2023/05/15 | 1,272 | 1,316 | 1,246 | 1,259 | -1 | -0.1% | 485,700 |
| 2023/05/12 | 1,283 | 1,287 | 1,212 | 1,260 | +116 | +10.1% | 1,919,300 |
| 2023/05/11 | 1,144 | 1,144 | 1,144 | 1,144 | +150 | +15.1% | 79,100 |
| 2023/05/10 | 964 | 1,019 | 960 | 994 | +33 | +3.4% | 354,900 |
| 2023/05/09 | 964 | 977 | 944 | 961 | +1 | +0.1% | 275,500 |
451～
500
件表示中 / 1175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 | 52,500円 | +13.1% | +10.4% | 0.00% | 15.27倍 | 1.91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 |
| ニーズウェル | 50,300円 | +11.0% | +15.9% | 2.39% | 20.21倍 | 4.31倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| サイバセキュリ | 195,200円 | +29.6% | +20.2% | 0.26% | 28.71倍 | 11.93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 |
| デジハＨＤ | 84,300円 | 0.0% | +15.9% | 2.73% | 11.32倍 | 2.10倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ｋｕｂｅｌｌ | 46,500円 | +18.1% | +366.7% | 0.00% | 78.02倍 | 12.20倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
