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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,194 | 1,234 | 1,182 | 1,233 | +49 | +4.1% | 113,500 |
| 2023/02/17 | 1,200 | 1,206 | 1,184 | 1,184 | -45 | -3.7% | 173,000 |
| 2023/02/16 | 1,200 | 1,233 | 1,195 | 1,229 | +20 | +1.7% | 147,600 |
| 2023/02/15 | 1,250 | 1,251 | 1,187 | 1,209 | -41 | -3.3% | 248,400 |
| 2023/02/14 | 1,287 | 1,300 | 1,239 | 1,250 | -43 | -3.3% | 229,600 |
| 2023/02/13 | 1,301 | 1,331 | 1,278 | 1,293 | -27 | -2% | 220,500 |
| 2023/02/10 | 1,321 | 1,331 | 1,280 | 1,320 | -2 | -0.2% | 392,600 |
| 2023/02/09 | 1,402 | 1,403 | 1,297 | 1,322 | -203 | -13.3% | 777,400 |
| 2023/02/08 | 1,500 | 1,551 | 1,450 | 1,525 | +64 | +4.4% | 402,900 |
| 2023/02/07 | 1,455 | 1,470 | 1,444 | 1,461 | +2 | +0.1% | 118,100 |
| 2023/02/06 | 1,440 | 1,505 | 1,427 | 1,459 | +2 | +0.1% | 234,200 |
| 2023/02/03 | 1,463 | 1,468 | 1,431 | 1,457 | -7 | -0.5% | 139,400 |
| 2023/02/02 | 1,481 | 1,522 | 1,464 | 1,464 | +13 | +0.9% | 348,100 |
| 2023/02/01 | 1,427 | 1,455 | 1,427 | 1,451 | +11 | +0.8% | 214,000 |
| 2023/01/31 | 1,395 | 1,449 | 1,393 | 1,440 | +33 | +2.3% | 306,100 |
| 2023/01/30 | 1,430 | 1,456 | 1,387 | 1,407 | -9 | -0.6% | 1,361,800 |
| 2023/01/27 | 1,410 | 1,449 | 1,405 | 1,416 | -6 | -0.4% | 216,700 |
| 2023/01/26 | 1,460 | 1,468 | 1,405 | 1,422 | -34 | -2.3% | 183,000 |
| 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 |
551～
600
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
