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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/24 | 1,103 | 1,120 | 1,090 | 1,119 | +24 | +2.2% | 71,600 |
| 2023/07/21 | 1,110 | 1,112 | 1,091 | 1,095 | -25 | -2.2% | 90,800 |
| 2023/07/20 | 1,154 | 1,154 | 1,120 | 1,120 | -34 | -2.9% | 84,000 |
| 2023/07/19 | 1,150 | 1,154 | 1,137 | 1,154 | +15 | +1.3% | 55,000 |
| 2023/07/18 | 1,146 | 1,151 | 1,132 | 1,139 | -9 | -0.8% | 63,000 |
| 2023/07/14 | 1,187 | 1,188 | 1,145 | 1,148 | -11 | -0.9% | 104,800 |
| 2023/07/13 | 1,144 | 1,161 | 1,130 | 1,159 | +14 | +1.2% | 121,600 |
| 2023/07/12 | 1,175 | 1,175 | 1,145 | 1,145 | -22 | -1.9% | 98,800 |
| 2023/07/11 | 1,200 | 1,200 | 1,164 | 1,167 | -15 | -1.3% | 51,600 |
| 2023/07/10 | 1,201 | 1,205 | 1,182 | 1,182 | -25 | -2.1% | 91,400 |
| 2023/07/07 | 1,180 | 1,213 | 1,167 | 1,207 | +9 | +0.8% | 82,700 |
| 2023/07/06 | 1,210 | 1,224 | 1,195 | 1,198 | -12 | -1% | 108,200 |
| 2023/07/05 | 1,185 | 1,210 | 1,180 | 1,210 | +21 | +1.8% | 88,700 |
| 2023/07/04 | 1,212 | 1,212 | 1,179 | 1,189 | -31 | -2.5% | 98,200 |
| 2023/07/03 | 1,199 | 1,234 | 1,199 | 1,220 | +29 | +2.4% | 182,900 |
| 2023/06/30 | 1,162 | 1,199 | 1,150 | 1,191 | +23 | +2% | 115,600 |
| 2023/06/29 | 1,159 | 1,177 | 1,147 | 1,168 | +20 | +1.7% | 91,800 |
| 2023/06/28 | 1,164 | 1,169 | 1,138 | 1,148 | +5 | +0.4% | 89,100 |
| 2023/06/27 | 1,160 | 1,160 | 1,126 | 1,143 | -20 | -1.7% | 143,400 |
| 2023/06/26 | 1,180 | 1,190 | 1,150 | 1,163 | -27 | -2.3% | 102,500 |
| 2023/06/23 | 1,223 | 1,228 | 1,174 | 1,190 | -17 | -1.4% | 116,200 |
| 2023/06/22 | 1,230 | 1,235 | 1,203 | 1,207 | -25 | -2% | 135,400 |
301～
350
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
