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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/10 | 901 | 972 | 893 | 972 | +150 | +18.2% | 1,875,600 |
| 2022/11/09 | 838 | 855 | 821 | 822 | -7 | -0.8% | 182,200 |
| 2022/11/08 | 820 | 835 | 817 | 829 | -2 | -0.2% | 166,300 |
| 2022/11/07 | 811 | 834 | 810 | 831 | +16 | +2% | 205,000 |
| 2022/11/04 | 825 | 825 | 812 | 815 | -20 | -2.4% | 190,300 |
| 2022/11/02 | 856 | 856 | 830 | 835 | -29 | -3.4% | 207,900 |
| 2022/11/01 | 895 | 897 | 860 | 864 | -37 | -4.1% | 183,300 |
| 2022/10/31 | 913 | 913 | 892 | 901 | -3 | -0.3% | 152,300 |
| 2022/10/28 | 887 | 910 | 886 | 904 | +14 | +1.6% | 102,600 |
| 2022/10/27 | 892 | 902 | 883 | 890 | -5 | -0.6% | 167,600 |
| 2022/10/26 | 870 | 913 | 870 | 895 | +19 | +2.2% | 209,500 |
| 2022/10/25 | 861 | 885 | 853 | 876 | +6 | +0.7% | 159,200 |
| 2022/10/24 | 860 | 876 | 850 | 870 | +18 | +2.1% | 114,500 |
551～
600
件表示中 / 1144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 | 49,300円 | +13.1% | +10.4% | 0.00% | 14.33倍 | 1.79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 |
| ＡＢＥＪＡ | 201,600円 | +17.9% | -23.1% | 0.00% | 94.83倍 | 4.87倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ｋｕｂｅｌｌ | 45,300円 | +18.1% | +366.7% | 0.00% | 75.63倍 | 11.84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 |
| ラクーンＨＤ | 85,100円 | +5.0% | +161.7% | 2.59% | 21.01倍 | 3.53倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ＥＬＥＭＥＮＴＳ | 76,700円 | +46.6% | - | 0.00% | - | 8.93倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
