ＡＳＩＡＮ ＳＴＡＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 82 | 82 | 75 | 78 | -4 | -4.9% | 477,300 |
| 2025/04/03 | 82 | 98 | 81 | 82 | -3 | -3.5% | 3,063,300 |
| 2025/04/02 | 90 | 93 | 83 | 85 | -5 | -5.6% | 851,000 |
| 2025/04/01 | 92 | 93 | 86 | 90 | -4 | -4.3% | 698,300 |
| 2025/03/31 | 80 | 97 | 79 | 94 | +14 | +17.5% | 6,367,600 |
| 2025/03/28 | 80 | 86 | 80 | 80 | ±0 | ±0% | 440,100 |
| 2025/03/27 | 82 | 82 | 79 | 80 | -2 | -2.4% | 170,500 |
| 2025/03/26 | 83 | 84 | 81 | 82 | -2 | -2.4% | 224,000 |
| 2025/03/25 | 82 | 84 | 81 | 84 | +3 | +3.7% | 87,400 |
| 2025/03/24 | 82 | 82 | 81 | 81 | ±0 | ±0% | 53,900 |
| 2025/03/21 | 82 | 83 | 81 | 81 | -2 | -2.4% | 67,900 |
| 2025/03/19 | 83 | 83 | 82 | 83 | ±0 | ±0% | 18,100 |
| 2025/03/18 | 83 | 83 | 82 | 83 | ±0 | ±0% | 11,200 |
| 2025/03/17 | 82 | 83 | 80 | 83 | +1 | +1.2% | 63,600 |
| 2025/03/14 | 84 | 84 | 78 | 82 | -1 | -1.2% | 258,600 |
| 2025/03/13 | 81 | 86 | 81 | 83 | +2 | +2.5% | 237,800 |
| 2025/03/12 | 81 | 82 | 81 | 81 | ±0 | ±0% | 31,200 |
| 2025/03/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 12,600 |
| 2025/03/10 | 81 | 83 | 80 | 82 | +2 | +2.5% | 60,400 |
| 2025/03/07 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,400 |
| 2025/03/06 | 79 | 82 | 79 | 80 | ±0 | ±0% | 42,000 |
| 2025/03/05 | 80 | 81 | 79 | 80 | ±0 | ±0% | 25,700 |
| 2025/03/04 | 81 | 81 | 79 | 80 | -1 | -1.2% | 30,400 |
| 2025/03/03 | 81 | 81 | 79 | 81 | ±0 | ±0% | 60,100 |
| 2025/02/28 | 80 | 81 | 78 | 81 | +1 | +1.3% | 81,800 |
| 2025/02/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 4,000 |
| 2025/02/26 | 81 | 81 | 80 | 81 | ±0 | ±0% | 22,100 |
| 2025/02/25 | 81 | 81 | 79 | 81 | ±0 | ±0% | 140,700 |
| 2025/02/21 | 81 | 81 | 80 | 81 | +1 | +1.3% | 54,600 |
| 2025/02/20 | 81 | 82 | 80 | 80 | -2 | -2.4% | 36,700 |
| 2025/02/19 | 82 | 82 | 81 | 82 | -1 | -1.2% | 26,400 |
| 2025/02/18 | 82 | 83 | 82 | 83 | +1 | +1.2% | 7,100 |
| 2025/02/17 | 83 | 83 | 81 | 82 | ±0 | ±0% | 56,200 |
| 2025/02/14 | 83 | 83 | 82 | 82 | -1 | -1.2% | 33,500 |
| 2025/02/13 | 83 | 83 | 82 | 83 | ±0 | ±0% | 48,900 |
| 2025/02/12 | 83 | 83 | 82 | 83 | +1 | +1.2% | 8,600 |
| 2025/02/10 | 83 | 84 | 81 | 82 | -1 | -1.2% | 121,900 |
| 2025/02/07 | 83 | 83 | 82 | 83 | -1 | -1.2% | 13,300 |
| 2025/02/06 | 82 | 84 | 82 | 84 | +2 | +2.4% | 19,400 |
| 2025/02/05 | 81 | 84 | 81 | 82 | ±0 | ±0% | 128,100 |
| 2025/02/04 | 80 | 83 | 79 | 82 | +3 | +3.8% | 109,000 |
| 2025/02/03 | 80 | 81 | 79 | 79 | -1 | -1.3% | 98,700 |
| 2025/01/31 | 80 | 81 | 80 | 80 | ±0 | ±0% | 19,200 |
| 2025/01/30 | 81 | 82 | 80 | 80 | -2 | -2.4% | 60,900 |
| 2025/01/29 | 82 | 82 | 81 | 82 | ±0 | ±0% | 45,800 |
| 2025/01/28 | 81 | 82 | 80 | 82 | +1 | +1.2% | 33,800 |
| 2025/01/27 | 80 | 81 | 80 | 81 | +2 | +2.5% | 27,100 |
| 2025/01/24 | 79 | 81 | 79 | 79 | ±0 | ±0% | 22,300 |
| 2025/01/23 | 80 | 80 | 79 | 79 | -1 | -1.3% | 19,000 |
| 2025/01/22 | 79 | 81 | 79 | 80 | +1 | +1.3% | 15,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「エイシアンスター」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 |
|---|---|---|---|---|---|---|---|---|
| エイシアンスター | 7,800円 | +17.6% | +59.3% | 0.00% | 30.35倍 | 0.83倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| アルバリンク | - | - | - | - | - | - |
|
- |
| ストライダース | 22,500円 | +0.3% | +38.6% | 2.22% | 18.25倍 | 0.76倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| 東日本地 | - | - | - | - | - | - |
|
- |
| フロンティアＨＳ | - | +4.7% | +93.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
