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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,330 | 1,360 | 1,307 | 1,309 | -45 | -3.3% | 148,700 |
| 2023/10/03 | 1,385 | 1,397 | 1,352 | 1,354 | -16 | -1.2% | 111,200 |
| 2023/10/02 | 1,415 | 1,419 | 1,370 | 1,370 | -45 | -3.2% | 131,400 |
| 2023/09/29 | 1,415 | 1,451 | 1,401 | 1,415 | +20 | +1.4% | 161,000 |
| 2023/09/28 | 1,397 | 1,410 | 1,383 | 1,395 | -2 | -0.1% | 77,100 |
| 2023/09/27 | 1,391 | 1,403 | 1,380 | 1,397 | -12 | -0.9% | 145,500 |
| 2023/09/26 | 1,443 | 1,453 | 1,398 | 1,409 | -38 | -2.6% | 178,100 |
| 2023/09/25 | 1,401 | 1,455 | 1,401 | 1,447 | +59 | +4.3% | 271,600 |
| 2023/09/22 | 1,362 | 1,407 | 1,353 | 1,388 | +20 | +1.5% | 181,200 |
| 2023/09/21 | 1,390 | 1,402 | 1,358 | 1,368 | -29 | -2.1% | 120,200 |
| 2023/09/20 | 1,419 | 1,447 | 1,394 | 1,397 | -25 | -1.8% | 210,300 |
| 2023/09/19 | 1,415 | 1,424 | 1,405 | 1,422 | -13 | -0.9% | 95,100 |
| 2023/09/15 | 1,417 | 1,438 | 1,389 | 1,435 | +37 | +2.6% | 173,500 |
| 2023/09/14 | 1,420 | 1,427 | 1,389 | 1,398 | -32 | -2.2% | 158,700 |
| 2023/09/13 | 1,435 | 1,461 | 1,429 | 1,430 | ±0 | ±0% | 155,700 |
| 2023/09/12 | 1,408 | 1,448 | 1,403 | 1,430 | -8 | -0.6% | 151,000 |
| 2023/09/11 | 1,473 | 1,509 | 1,436 | 1,438 | -5 | -0.3% | 199,300 |
| 2023/09/08 | 1,405 | 1,456 | 1,405 | 1,443 | +21 | +1.5% | 180,200 |
| 2023/09/07 | 1,429 | 1,430 | 1,405 | 1,422 | -7 | -0.5% | 138,400 |
| 2023/09/06 | 1,428 | 1,438 | 1,401 | 1,429 | +16 | +1.1% | 159,700 |
| 2023/09/05 | 1,368 | 1,427 | 1,368 | 1,413 | +56 | +4.1% | 307,200 |
| 2023/09/04 | 1,369 | 1,374 | 1,333 | 1,357 | -13 | -0.9% | 166,400 |
| 2023/09/01 | 1,346 | 1,380 | 1,345 | 1,370 | +10 | +0.7% | 114,900 |
| 2023/08/31 | 1,340 | 1,373 | 1,340 | 1,360 | +32 | +2.4% | 257,900 |
| 2023/08/30 | 1,339 | 1,365 | 1,317 | 1,328 | +5 | +0.4% | 207,300 |
| 2023/08/29 | 1,302 | 1,350 | 1,302 | 1,323 | +12 | +0.9% | 171,700 |
| 2023/08/28 | 1,350 | 1,350 | 1,308 | 1,311 | -52 | -3.8% | 176,100 |
| 2023/08/25 | 1,340 | 1,376 | 1,331 | 1,363 | +12 | +0.9% | 201,000 |
| 2023/08/24 | 1,384 | 1,392 | 1,340 | 1,351 | -48 | -3.4% | 264,300 |
| 2023/08/23 | 1,427 | 1,434 | 1,390 | 1,399 | -18 | -1.3% | 176,900 |
| 2023/08/22 | 1,430 | 1,439 | 1,384 | 1,417 | +17 | +1.2% | 304,800 |
| 2023/08/21 | 1,376 | 1,430 | 1,373 | 1,400 | +54 | +4% | 296,700 |
| 2023/08/18 | 1,319 | 1,368 | 1,319 | 1,346 | +16 | +1.2% | 248,400 |
| 2023/08/17 | 1,378 | 1,378 | 1,295 | 1,330 | -56 | -4% | 341,300 |
| 2023/08/16 | 1,378 | 1,404 | 1,368 | 1,386 | +8 | +0.6% | 324,500 |
| 2023/08/15 | 1,307 | 1,399 | 1,306 | 1,378 | +66 | +5% | 671,500 |
| 2023/08/14 | 1,316 | 1,406 | 1,306 | 1,312 | -31 | -2.3% | 898,900 |
| 2023/08/10 | 1,266 | 1,364 | 1,266 | 1,343 | +192 | +16.7% | 3,127,700 |
| 2023/08/09 | 1,100 | 1,155 | 1,100 | 1,151 | +56 | +5.1% | 608,500 |
| 2023/08/08 | 1,122 | 1,122 | 1,086 | 1,095 | -13 | -1.2% | 273,100 |
| 2023/08/07 | 1,057 | 1,113 | 1,049 | 1,108 | +56 | +5.3% | 209,600 |
| 2023/08/04 | 1,053 | 1,056 | 1,043 | 1,052 | ±0 | ±0% | 77,400 |
| 2023/08/03 | 1,070 | 1,075 | 1,052 | 1,052 | -33 | -3% | 137,000 |
| 2023/08/02 | 1,098 | 1,098 | 1,077 | 1,085 | -34 | -3% | 153,300 |
| 2023/08/01 | 1,107 | 1,123 | 1,105 | 1,119 | +10 | +0.9% | 74,000 |
| 2023/07/31 | 1,105 | 1,125 | 1,096 | 1,109 | +12 | +1.1% | 79,100 |
| 2023/07/28 | 1,107 | 1,128 | 1,076 | 1,097 | -25 | -2.2% | 231,100 |
| 2023/07/27 | 1,111 | 1,124 | 1,101 | 1,122 | +11 | +1% | 83,700 |
| 2023/07/26 | 1,108 | 1,121 | 1,087 | 1,111 | +5 | +0.5% | 86,300 |
| 2023/07/25 | 1,112 | 1,112 | 1,081 | 1,106 | -13 | -1.2% | 91,000 |
151～
200
件表示中 / 929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 | 92,200円 | +20.3% | +0.9% | 0.00% | 19.72倍 | 3.70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 |
| ベルパーク | 176,800円 | -4.8% | +5.0% | 2.49% | 13.61倍 | 1.07倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ジャステック | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
| ＢＡＳＥ | 30,300円 | +25.9% | - | 0.00% | 5050.00倍 | 2.70倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| フリービット | 148,600円 | +13.3% | +53.8% | 1.82% | 8.99倍 | 2.98倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム
