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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,057 | 1,113 | 1,049 | 1,108 | +56 | +5.3% | 209,600 |
| 2023/08/04 | 1,053 | 1,056 | 1,043 | 1,052 | ±0 | ±0% | 77,400 |
| 2023/08/03 | 1,070 | 1,075 | 1,052 | 1,052 | -33 | -3% | 137,000 |
| 2023/08/02 | 1,098 | 1,098 | 1,077 | 1,085 | -34 | -3% | 153,300 |
| 2023/08/01 | 1,107 | 1,123 | 1,105 | 1,119 | +10 | +0.9% | 74,000 |
| 2023/07/31 | 1,105 | 1,125 | 1,096 | 1,109 | +12 | +1.1% | 79,100 |
| 2023/07/28 | 1,107 | 1,128 | 1,076 | 1,097 | -25 | -2.2% | 231,100 |
| 2023/07/27 | 1,111 | 1,124 | 1,101 | 1,122 | +11 | +1% | 83,700 |
| 2023/07/26 | 1,108 | 1,121 | 1,087 | 1,111 | +5 | +0.5% | 86,300 |
| 2023/07/25 | 1,112 | 1,112 | 1,081 | 1,106 | -13 | -1.2% | 91,000 |
| 2023/07/24 | 1,103 | 1,120 | 1,090 | 1,119 | +24 | +2.2% | 71,600 |
| 2023/07/21 | 1,110 | 1,112 | 1,091 | 1,095 | -25 | -2.2% | 90,800 |
| 2023/07/20 | 1,154 | 1,154 | 1,120 | 1,120 | -34 | -2.9% | 84,000 |
| 2023/07/19 | 1,150 | 1,154 | 1,137 | 1,154 | +15 | +1.3% | 55,000 |
| 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 |
501～
550
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
