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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,054 | 1,078 | 1,021 | 1,068 | +33 | +3.2% | 216,400 |
| 2022/05/19 | 1,017 | 1,051 | 1,015 | 1,035 | -25 | -2.4% | 350,000 |
| 2022/05/18 | 1,076 | 1,102 | 1,048 | 1,060 | -13 | -1.2% | 325,800 |
| 2022/05/17 | 1,121 | 1,124 | 1,050 | 1,073 | -71 | -6.2% | 751,000 |
| 2022/05/16 | 1,105 | 1,176 | 1,105 | 1,144 | +42 | +3.8% | 564,400 |
| 2022/05/13 | 1,240 | 1,274 | 1,102 | 1,102 | -127 | -10.3% | 1,215,900 |
| 2022/05/12 | 1,229 | 1,229 | 1,229 | 1,229 | -400 | -24.6% | 136,600 |
| 2022/05/11 | 1,578 | 1,653 | 1,541 | 1,629 | +65 | +4.2% | 185,500 |
| 2022/05/10 | 1,586 | 1,586 | 1,517 | 1,564 | -28 | -1.8% | 283,700 |
| 2022/05/09 | 1,602 | 1,629 | 1,578 | 1,592 | -47 | -2.9% | 222,200 |
| 2022/05/06 | 1,639 | 1,670 | 1,609 | 1,639 | -28 | -1.7% | 141,500 |
| 2022/05/02 | 1,639 | 1,697 | 1,624 | 1,667 | +28 | +1.7% | 131,000 |
| 2022/04/28 | 1,718 | 1,726 | 1,634 | 1,639 | -62 | -3.6% | 260,200 |
| 2022/04/27 | 1,679 | 1,704 | 1,630 | 1,701 | -15 | -0.9% | 228,900 |
| 2022/04/26 | 1,694 | 1,719 | 1,641 | 1,716 | +72 | +4.4% | 294,400 |
| 2022/04/25 | 1,591 | 1,650 | 1,570 | 1,644 | +13 | +0.8% | 240,900 |
| 2022/04/22 | 1,654 | 1,669 | 1,606 | 1,631 | -70 | -4.1% | 293,000 |
| 2022/04/21 | 1,705 | 1,742 | 1,688 | 1,701 | -28 | -1.6% | 192,000 |
| 2022/04/20 | 1,756 | 1,757 | 1,703 | 1,729 | -27 | -1.5% | 282,200 |
| 2022/04/19 | 1,683 | 1,759 | 1,660 | 1,756 | +74 | +4.4% | 301,300 |
| 2022/04/18 | 1,670 | 1,697 | 1,645 | 1,682 | -26 | -1.5% | 261,400 |
| 2022/04/15 | 1,715 | 1,740 | 1,670 | 1,708 | -44 | -2.5% | 515,600 |
| 2022/04/14 | 1,905 | 1,917 | 1,737 | 1,752 | -147 | -7.7% | 1,387,000 |
| 2022/04/13 | 1,907 | 1,980 | 1,845 | 1,899 | +53 | +2.9% | 2,407,900 |
| 2022/04/12 | 1,957 | 2,145 | 1,831 | 1,846 | +89 | +5.1% | 5,848,200 |
| 2022/04/11 | 1,812 | 1,827 | 1,748 | 1,757 | -120 | -6.4% | 223,700 |
| 2022/04/08 | 1,938 | 1,949 | 1,860 | 1,877 | -23 | -1.2% | 164,300 |
| 2022/04/07 | 1,920 | 1,940 | 1,852 | 1,900 | -100 | -5% | 411,300 |
| 2022/04/06 | 1,951 | 2,012 | 1,931 | 2,000 | -14 | -0.7% | 431,000 |
| 2022/04/05 | 1,951 | 2,068 | 1,925 | 2,014 | +117 | +6.2% | 685,600 |
| 2022/04/04 | 1,880 | 1,942 | 1,845 | 1,897 | +53 | +2.9% | 385,700 |
| 2022/04/01 | 1,795 | 1,871 | 1,744 | 1,844 | +18 | +1% | 294,300 |
| 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 |
801～
850
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
