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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,110 | 1,112 | 1,065 | 1,079 | -46 | -4.1% | 179,300 |
| 2022/08/05 | 1,102 | 1,127 | 1,083 | 1,125 | +7 | +0.6% | 175,600 |
| 2022/08/04 | 1,123 | 1,147 | 1,103 | 1,118 | +13 | +1.2% | 182,500 |
| 2022/08/03 | 1,111 | 1,122 | 1,091 | 1,105 | +15 | +1.4% | 98,600 |
| 2022/08/02 | 1,123 | 1,137 | 1,087 | 1,090 | -37 | -3.3% | 103,000 |
| 2022/08/01 | 1,100 | 1,138 | 1,088 | 1,127 | +32 | +2.9% | 186,200 |
| 2022/07/29 | 1,090 | 1,127 | 1,087 | 1,095 | +35 | +3.3% | 206,600 |
| 2022/07/28 | 1,079 | 1,105 | 1,051 | 1,060 | +20 | +1.9% | 203,000 |
| 2022/07/27 | 1,032 | 1,053 | 1,023 | 1,040 | -6 | -0.6% | 96,400 |
| 2022/07/26 | 1,015 | 1,053 | 1,006 | 1,046 | +25 | +2.4% | 96,500 |
| 2022/07/25 | 1,032 | 1,037 | 1,015 | 1,021 | -31 | -2.9% | 82,400 |
| 2022/07/22 | 1,079 | 1,079 | 1,039 | 1,052 | -7 | -0.7% | 70,600 |
| 2022/07/21 | 1,050 | 1,086 | 1,048 | 1,059 | +26 | +2.5% | 145,600 |
| 2022/07/20 | 1,027 | 1,042 | 1,026 | 1,033 | +10 | +1% | 128,300 |
| 2022/07/19 | 1,010 | 1,024 | 992 | 1,023 | +13 | +1.3% | 84,900 |
| 2022/07/15 | 1,024 | 1,033 | 1,004 | 1,010 | -18 | -1.8% | 53,900 |
| 2022/07/14 | 1,027 | 1,047 | 1,011 | 1,028 | -2 | -0.2% | 115,900 |
| 2022/07/13 | 1,023 | 1,054 | 1,018 | 1,030 | -2 | -0.2% | 116,500 |
| 2022/07/12 | 1,060 | 1,060 | 1,021 | 1,032 | -47 | -4.4% | 159,600 |
| 2022/07/11 | 1,092 | 1,102 | 1,060 | 1,079 | -1 | -0.1% | 231,700 |
| 2022/07/08 | 1,021 | 1,087 | 1,017 | 1,080 | +69 | +6.8% | 263,300 |
| 2022/07/07 | 1,049 | 1,067 | 999 | 1,011 | -14 | -1.4% | 204,000 |
| 2022/07/06 | 990 | 1,034 | 977 | 1,025 | +65 | +6.8% | 284,800 |
| 2022/07/05 | 947 | 990 | 947 | 960 | -2 | -0.2% | 172,600 |
| 2022/07/04 | 959 | 993 | 951 | 962 | +18 | +1.9% | 218,400 |
| 2022/07/01 | 969 | 977 | 936 | 944 | -36 | -3.7% | 210,700 |
| 2022/06/30 | 1,027 | 1,029 | 977 | 980 | -40 | -3.9% | 253,800 |
| 2022/06/29 | 1,000 | 1,020 | 987 | 1,020 | -8 | -0.8% | 205,500 |
| 2022/06/28 | 985 | 1,029 | 982 | 1,028 | +18 | +1.8% | 163,900 |
| 2022/06/27 | 992 | 1,015 | 969 | 1,010 | +29 | +3% | 225,900 |
| 2022/06/24 | 960 | 999 | 960 | 981 | +46 | +4.9% | 351,500 |
| 2022/06/23 | 891 | 947 | 891 | 935 | +66 | +7.6% | 375,100 |
| 2022/06/22 | 874 | 885 | 836 | 869 | +10 | +1.2% | 225,200 |
| 2022/06/21 | 849 | 874 | 848 | 859 | +25 | +3% | 404,500 |
| 2022/06/20 | 896 | 896 | 829 | 834 | -47 | -5.3% | 474,300 |
| 2022/06/17 | 868 | 900 | 865 | 881 | -32 | -3.5% | 395,100 |
| 2022/06/16 | 983 | 991 | 913 | 913 | -55 | -5.7% | 471,400 |
| 2022/06/15 | 1,031 | 1,044 | 958 | 968 | -63 | -6.1% | 473,600 |
| 2022/06/14 | 1,016 | 1,035 | 1,002 | 1,031 | -4 | -0.4% | 199,000 |
| 2022/06/13 | 1,058 | 1,069 | 1,031 | 1,035 | -72 | -6.5% | 149,900 |
| 2022/06/10 | 1,102 | 1,114 | 1,080 | 1,107 | -18 | -1.6% | 101,800 |
| 2022/06/09 | 1,085 | 1,130 | 1,077 | 1,125 | +50 | +4.7% | 184,100 |
| 2022/06/08 | 1,053 | 1,084 | 1,040 | 1,075 | +14 | +1.3% | 177,800 |
| 2022/06/07 | 1,072 | 1,099 | 1,057 | 1,061 | -38 | -3.5% | 170,200 |
| 2022/06/06 | 1,061 | 1,101 | 1,056 | 1,099 | +19 | +1.8% | 110,100 |
| 2022/06/03 | 1,111 | 1,115 | 1,076 | 1,080 | -1 | -0.1% | 160,300 |
| 2022/06/02 | 1,114 | 1,118 | 1,080 | 1,081 | -58 | -5.1% | 232,300 |
| 2022/06/01 | 1,120 | 1,155 | 1,117 | 1,139 | +10 | +0.9% | 237,300 |
| 2022/05/31 | 1,110 | 1,150 | 1,096 | 1,129 | +23 | +2.1% | 381,000 |
| 2022/05/30 | 1,044 | 1,113 | 1,034 | 1,106 | +98 | +9.7% | 306,700 |
651～
700
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
