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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 923 | 947 | 918 | 937 | +16 | +1.7% | 149,900 |
| 2024/03/26 | 927 | 932 | 920 | 921 | -14 | -1.5% | 146,300 |
| 2024/03/25 | 945 | 952 | 935 | 935 | -31 | -3.2% | 189,000 |
| 2024/03/22 | 980 | 987 | 956 | 966 | -9 | -0.9% | 185,600 |
| 2024/03/21 | 952 | 985 | 952 | 975 | +33 | +3.5% | 390,000 |
| 2024/03/19 | 918 | 943 | 903 | 942 | +19 | +2.1% | 308,000 |
| 2024/03/18 | 915 | 924 | 905 | 923 | ±0 | ±0% | 210,400 |
| 2024/03/15 | 904 | 930 | 891 | 923 | +10 | +1.1% | 336,200 |
| 2024/03/14 | 927 | 927 | 902 | 913 | -15 | -1.6% | 347,500 |
| 2024/03/13 | 970 | 970 | 926 | 928 | -70 | -7% | 601,400 |
| 2024/03/12 | 965 | 998 | 942 | 998 | +33 | +3.4% | 311,000 |
| 2024/03/11 | 958 | 984 | 949 | 965 | -7 | -0.7% | 334,700 |
| 2024/03/08 | 967 | 1,006 | 961 | 972 | -7 | -0.7% | 321,400 |
| 2024/03/07 | 986 | 1,002 | 975 | 979 | -1 | -0.1% | 362,300 |
| 2024/03/06 | 940 | 984 | 930 | 980 | +25 | +2.6% | 252,100 |
| 2024/03/05 | 958 | 966 | 939 | 955 | +5 | +0.5% | 255,100 |
| 2024/03/04 | 977 | 977 | 936 | 950 | -36 | -3.7% | 380,000 |
| 2024/03/01 | 1,009 | 1,011 | 978 | 986 | -31 | -3% | 356,300 |
| 2024/02/29 | 1,035 | 1,035 | 1,001 | 1,017 | -27 | -2.6% | 257,400 |
| 2024/02/28 | 1,058 | 1,088 | 1,036 | 1,044 | -14 | -1.3% | 351,600 |
| 2024/02/27 | 1,009 | 1,068 | 996 | 1,058 | +46 | +4.5% | 434,200 |
| 2024/02/26 | 1,009 | 1,035 | 995 | 1,012 | +8 | +0.8% | 271,700 |
| 2024/02/22 | 1,021 | 1,027 | 992 | 1,004 | -6 | -0.6% | 310,200 |
| 2024/02/21 | 1,047 | 1,055 | 1,010 | 1,010 | -67 | -6.2% | 470,500 |
| 2024/02/20 | 1,024 | 1,084 | 1,024 | 1,077 | +80 | +8% | 842,600 |
| 2024/02/19 | 959 | 1,005 | 942 | 997 | +40 | +4.2% | 289,100 |
| 2024/02/16 | 945 | 965 | 919 | 957 | +13 | +1.4% | 415,400 |
| 2024/02/15 | 1,023 | 1,030 | 944 | 944 | -61 | -6.1% | 435,400 |
| 2024/02/14 | 1,013 | 1,023 | 993 | 1,005 | -38 | -3.6% | 481,400 |
| 2024/02/13 | 985 | 1,062 | 980 | 1,043 | +88 | +9.2% | 1,203,500 |
| 2024/02/09 | 971 | 973 | 951 | 955 | -15 | -1.5% | 395,800 |
| 2024/02/08 | 968 | 983 | 954 | 970 | +9 | +0.9% | 173,300 |
| 2024/02/07 | 979 | 979 | 958 | 961 | -17 | -1.7% | 195,800 |
| 2024/02/06 | 1,007 | 1,007 | 978 | 978 | -26 | -2.6% | 189,900 |
| 2024/02/05 | 982 | 1,008 | 972 | 1,004 | +29 | +3% | 271,900 |
| 2024/02/02 | 972 | 989 | 970 | 975 | +7 | +0.7% | 101,200 |
| 2024/02/01 | 974 | 976 | 954 | 968 | -6 | -0.6% | 102,000 |
| 2024/01/31 | 959 | 974 | 946 | 974 | +7 | +0.7% | 180,000 |
| 2024/01/30 | 990 | 995 | 967 | 967 | -23 | -2.3% | 160,900 |
| 2024/01/29 | 998 | 1,007 | 987 | 990 | -2 | -0.2% | 199,500 |
| 2024/01/26 | 999 | 1,013 | 990 | 992 | -11 | -1.1% | 135,500 |
| 2024/01/25 | 1,007 | 1,012 | 989 | 1,003 | +4 | +0.4% | 127,300 |
| 2024/01/24 | 995 | 1,011 | 993 | 999 | -2 | -0.2% | 118,200 |
| 2024/01/23 | 996 | 1,025 | 993 | 1,001 | +16 | +1.6% | 288,100 |
| 2024/01/22 | 972 | 988 | 959 | 985 | +24 | +2.5% | 105,000 |
| 2024/01/19 | 955 | 964 | 948 | 961 | +6 | +0.6% | 112,600 |
| 2024/01/18 | 961 | 967 | 945 | 955 | -10 | -1% | 126,800 |
| 2024/01/17 | 990 | 995 | 965 | 965 | -23 | -2.3% | 179,200 |
| 2024/01/16 | 997 | 1,018 | 986 | 988 | -3 | -0.3% | 263,200 |
| 2024/01/15 | 970 | 999 | 968 | 991 | +16 | +1.6% | 194,300 |
251～
300
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
