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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,210 | 1,214 | 1,192 | 1,196 | -46 | -3.7% | 153,600 |
| 2023/10/18 | 1,286 | 1,294 | 1,205 | 1,242 | -59 | -4.5% | 244,100 |
| 2023/10/17 | 1,274 | 1,315 | 1,274 | 1,301 | +55 | +4.4% | 189,400 |
| 2023/10/16 | 1,278 | 1,282 | 1,244 | 1,246 | -48 | -3.7% | 124,100 |
| 2023/10/13 | 1,312 | 1,316 | 1,291 | 1,294 | -27 | -2% | 123,500 |
| 2023/10/12 | 1,324 | 1,325 | 1,302 | 1,321 | +15 | +1.1% | 86,700 |
| 2023/10/11 | 1,335 | 1,351 | 1,306 | 1,306 | -22 | -1.7% | 128,100 |
| 2023/10/10 | 1,314 | 1,337 | 1,307 | 1,328 | +14 | +1.1% | 101,800 |
| 2023/10/06 | 1,317 | 1,324 | 1,299 | 1,314 | -11 | -0.8% | 102,200 |
| 2023/10/05 | 1,325 | 1,337 | 1,312 | 1,325 | +16 | +1.2% | 109,700 |
| 2023/10/04 | 1,330 | 1,360 | 1,307 | 1,309 | -45 | -3.3% | 148,700 |
| 2023/10/03 | 1,385 | 1,397 | 1,352 | 1,354 | -16 | -1.2% | 111,200 |
| 2023/10/02 | 1,415 | 1,419 | 1,370 | 1,370 | -45 | -3.2% | 131,400 |
| 2023/09/29 | 1,415 | 1,451 | 1,401 | 1,415 | +20 | +1.4% | 161,000 |
| 2023/09/28 | 1,397 | 1,410 | 1,383 | 1,395 | -2 | -0.1% | 77,100 |
| 2023/09/27 | 1,391 | 1,403 | 1,380 | 1,397 | -12 | -0.9% | 145,500 |
| 2023/09/26 | 1,443 | 1,453 | 1,398 | 1,409 | -38 | -2.6% | 178,100 |
| 2023/09/25 | 1,401 | 1,455 | 1,401 | 1,447 | +59 | +4.3% | 271,600 |
| 2023/09/22 | 1,362 | 1,407 | 1,353 | 1,388 | +20 | +1.5% | 181,200 |
| 2023/09/21 | 1,390 | 1,402 | 1,358 | 1,368 | -29 | -2.1% | 120,200 |
| 2023/09/20 | 1,419 | 1,447 | 1,394 | 1,397 | -25 | -1.8% | 210,300 |
| 2023/09/19 | 1,415 | 1,424 | 1,405 | 1,422 | -13 | -0.9% | 95,100 |
| 2023/09/15 | 1,417 | 1,438 | 1,389 | 1,435 | +37 | +2.6% | 173,500 |
| 2023/09/14 | 1,420 | 1,427 | 1,389 | 1,398 | -32 | -2.2% | 158,700 |
| 2023/09/13 | 1,435 | 1,461 | 1,429 | 1,430 | ±0 | ±0% | 155,700 |
| 2023/09/12 | 1,408 | 1,448 | 1,403 | 1,430 | -8 | -0.6% | 151,000 |
| 2023/09/11 | 1,473 | 1,509 | 1,436 | 1,438 | -5 | -0.3% | 199,300 |
| 2023/09/08 | 1,405 | 1,456 | 1,405 | 1,443 | +21 | +1.5% | 180,200 |
| 2023/09/07 | 1,429 | 1,430 | 1,405 | 1,422 | -7 | -0.5% | 138,400 |
| 2023/09/06 | 1,428 | 1,438 | 1,401 | 1,429 | +16 | +1.1% | 159,700 |
| 2023/09/05 | 1,368 | 1,427 | 1,368 | 1,413 | +56 | +4.1% | 307,200 |
| 2023/09/04 | 1,369 | 1,374 | 1,333 | 1,357 | -13 | -0.9% | 166,400 |
| 2023/09/01 | 1,346 | 1,380 | 1,345 | 1,370 | +10 | +0.7% | 114,900 |
| 2023/08/31 | 1,340 | 1,373 | 1,340 | 1,360 | +32 | +2.4% | 257,900 |
| 2023/08/30 | 1,339 | 1,365 | 1,317 | 1,328 | +5 | +0.4% | 207,300 |
| 2023/08/29 | 1,302 | 1,350 | 1,302 | 1,323 | +12 | +0.9% | 171,700 |
| 2023/08/28 | 1,350 | 1,350 | 1,308 | 1,311 | -52 | -3.8% | 176,100 |
| 2023/08/25 | 1,340 | 1,376 | 1,331 | 1,363 | +12 | +0.9% | 201,000 |
| 2023/08/24 | 1,384 | 1,392 | 1,340 | 1,351 | -48 | -3.4% | 264,300 |
| 2023/08/23 | 1,427 | 1,434 | 1,390 | 1,399 | -18 | -1.3% | 176,900 |
| 2023/08/22 | 1,430 | 1,439 | 1,384 | 1,417 | +17 | +1.2% | 304,800 |
| 2023/08/21 | 1,376 | 1,430 | 1,373 | 1,400 | +54 | +4% | 296,700 |
| 2023/08/18 | 1,319 | 1,368 | 1,319 | 1,346 | +16 | +1.2% | 248,400 |
| 2023/08/17 | 1,378 | 1,378 | 1,295 | 1,330 | -56 | -4% | 341,300 |
| 2023/08/16 | 1,378 | 1,404 | 1,368 | 1,386 | +8 | +0.6% | 324,500 |
| 2023/08/15 | 1,307 | 1,399 | 1,306 | 1,378 | +66 | +5% | 671,500 |
| 2023/08/14 | 1,316 | 1,406 | 1,306 | 1,312 | -31 | -2.3% | 898,900 |
| 2023/08/10 | 1,266 | 1,364 | 1,266 | 1,343 | +192 | +16.7% | 3,127,700 |
| 2023/08/09 | 1,100 | 1,155 | 1,100 | 1,151 | +56 | +5.1% | 608,500 |
| 2023/08/08 | 1,122 | 1,122 | 1,086 | 1,095 | -13 | -1.2% | 273,100 |
451～
500
件表示中 / 1239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 | 45,700円 | +10.9% | -25.4% | 0.00% | 20.56倍 | 1.76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 |
| アイエスビー | 159,900円 | +8.7% | -4.9% | 3.44% | 10.85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 |
| スマートドライ | 48,000円 | +41.7% | +102.3% | 0.00% | 40.34倍 | 23.52倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ＨＥＲＯＺ | 115,300円 | +13.0% | +215.8% | 0.00% | 116.70倍 | 3.83倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＪＩＧ－ＳＡＷ | 256,100円 | +6.6% | +7.3% | 0.00% | 33.68倍 | 5.64倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
市場注目の銘柄
チャート関連のコラム
