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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,823 | 1,837 | 1,772 | 1,826 | -2 | -0.1% | 231,800 |
| 2022/03/30 | 1,775 | 1,836 | 1,760 | 1,828 | +93 | +5.4% | 277,700 |
| 2022/03/29 | 1,713 | 1,735 | 1,665 | 1,735 | +62 | +3.7% | 143,700 |
| 2022/03/28 | 1,665 | 1,707 | 1,625 | 1,673 | -14 | -0.8% | 115,900 |
| 2022/03/25 | 1,746 | 1,752 | 1,652 | 1,687 | -41 | -2.4% | 159,400 |
| 2022/03/24 | 1,673 | 1,740 | 1,660 | 1,728 | +24 | +1.4% | 239,400 |
| 2022/03/23 | 1,670 | 1,715 | 1,664 | 1,704 | +95 | +5.9% | 176,500 |
| 2022/03/22 | 1,737 | 1,750 | 1,603 | 1,609 | -88 | -5.2% | 324,700 |
| 2022/03/18 | 1,640 | 1,703 | 1,624 | 1,697 | +75 | +4.6% | 266,400 |
| 2022/03/17 | 1,608 | 1,655 | 1,587 | 1,622 | +94 | +6.2% | 292,600 |
| 2022/03/16 | 1,511 | 1,546 | 1,460 | 1,528 | +107 | +7.5% | 297,400 |
| 2022/03/15 | 1,444 | 1,444 | 1,395 | 1,421 | -76 | -5.1% | 377,400 |
| 2022/03/14 | 1,477 | 1,522 | 1,476 | 1,497 | -16 | -1.1% | 184,900 |
| 2022/03/11 | 1,550 | 1,568 | 1,501 | 1,513 | -72 | -4.5% | 143,900 |
| 2022/03/10 | 1,582 | 1,606 | 1,547 | 1,585 | +113 | +7.7% | 239,800 |
| 2022/03/09 | 1,496 | 1,561 | 1,437 | 1,472 | -38 | -2.5% | 309,100 |
| 2022/03/08 | 1,472 | 1,563 | 1,470 | 1,510 | -6 | -0.4% | 237,300 |
| 2022/03/07 | 1,492 | 1,533 | 1,472 | 1,516 | -54 | -3.4% | 241,500 |
| 2022/03/04 | 1,610 | 1,622 | 1,524 | 1,570 | -94 | -5.6% | 296,700 |
| 2022/03/03 | 1,768 | 1,780 | 1,620 | 1,664 | -27 | -1.6% | 345,800 |
| 2022/03/02 | 1,623 | 1,702 | 1,597 | 1,691 | +32 | +1.9% | 336,100 |
| 2022/03/01 | 1,553 | 1,674 | 1,532 | 1,659 | +176 | +11.9% | 404,800 |
| 2022/02/28 | 1,437 | 1,500 | 1,410 | 1,483 | +31 | +2.1% | 249,800 |
| 2022/02/25 | 1,402 | 1,467 | 1,402 | 1,452 | +105 | +7.8% | 401,000 |
| 2022/02/24 | 1,398 | 1,414 | 1,324 | 1,347 | -64 | -4.5% | 253,900 |
| 2022/02/22 | 1,381 | 1,442 | 1,380 | 1,411 | -21 | -1.5% | 220,600 |
| 2022/02/21 | 1,376 | 1,438 | 1,351 | 1,432 | -22 | -1.5% | 247,600 |
| 2022/02/18 | 1,407 | 1,466 | 1,398 | 1,454 | -26 | -1.8% | 289,900 |
| 2022/02/17 | 1,560 | 1,560 | 1,465 | 1,480 | -111 | -7% | 343,900 |
| 2022/02/16 | 1,719 | 1,732 | 1,577 | 1,591 | -84 | -5% | 408,700 |
| 2022/02/15 | 1,666 | 1,738 | 1,658 | 1,675 | +49 | +3% | 294,600 |
| 2022/02/14 | 1,646 | 1,676 | 1,624 | 1,626 | -93 | -5.4% | 338,600 |
| 2022/02/10 | 1,885 | 1,945 | 1,687 | 1,719 | +74 | +4.5% | 995,500 |
| 2022/02/09 | 1,590 | 1,650 | 1,554 | 1,645 | +101 | +6.5% | 237,700 |
| 2022/02/08 | 1,567 | 1,593 | 1,544 | 1,544 | -24 | -1.5% | 116,100 |
| 2022/02/07 | 1,611 | 1,620 | 1,545 | 1,568 | -36 | -2.2% | 117,100 |
| 2022/02/04 | 1,548 | 1,615 | 1,523 | 1,604 | +32 | +2% | 231,200 |
| 2022/02/03 | 1,638 | 1,646 | 1,550 | 1,572 | -119 | -7% | 244,000 |
| 2022/02/02 | 1,643 | 1,697 | 1,642 | 1,691 | +64 | +3.9% | 144,300 |
| 2022/02/01 | 1,634 | 1,673 | 1,609 | 1,627 | +64 | +4.1% | 179,900 |
| 2022/01/31 | 1,518 | 1,595 | 1,507 | 1,563 | +72 | +4.8% | 181,300 |
| 2022/01/28 | 1,508 | 1,530 | 1,457 | 1,491 | -24 | -1.6% | 300,400 |
| 2022/01/27 | 1,615 | 1,638 | 1,482 | 1,515 | -117 | -7.2% | 260,200 |
| 2022/01/26 | 1,584 | 1,646 | 1,577 | 1,632 | +49 | +3.1% | 140,400 |
| 2022/01/25 | 1,683 | 1,685 | 1,580 | 1,583 | -84 | -5% | 188,800 |
| 2022/01/24 | 1,657 | 1,673 | 1,602 | 1,667 | -29 | -1.7% | 159,000 |
| 2022/01/21 | 1,692 | 1,720 | 1,666 | 1,696 | -53 | -3% | 127,000 |
| 2022/01/20 | 1,700 | 1,765 | 1,676 | 1,749 | +36 | +2.1% | 188,200 |
| 2022/01/19 | 1,770 | 1,775 | 1,700 | 1,713 | -102 | -5.6% | 185,800 |
| 2022/01/18 | 1,760 | 1,831 | 1,751 | 1,815 | +42 | +2.4% | 181,700 |
651～
700
件表示中 / 1057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 | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58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 |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 太田昭 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00倍 | 2.10倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ソースネクスト | 19,400円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
