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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 78 | 79 | 76 | 77 | -1 | -1.3% | 23,100 |
| 2024/11/21 | 77 | 79 | 77 | 78 | +2 | +2.6% | 31,400 |
| 2024/11/20 | 78 | 78 | 76 | 76 | -2 | -2.6% | 41,300 |
| 2024/11/19 | 79 | 82 | 77 | 78 | -1 | -1.3% | 191,300 |
| 2024/11/18 | 77 | 79 | 75 | 79 | +3 | +3.9% | 105,500 |
| 2024/11/15 | 74 | 77 | 74 | 76 | ±0 | ±0% | 121,600 |
| 2024/11/14 | 74 | 76 | 73 | 76 | +4 | +5.6% | 103,800 |
| 2024/11/13 | 76 | 76 | 72 | 72 | -2 | -2.7% | 176,100 |
| 2024/11/12 | 74 | 76 | 74 | 74 | ±0 | ±0% | 82,300 |
| 2024/11/11 | 73 | 74 | 73 | 74 | +2 | +2.8% | 20,600 |
| 2024/11/08 | 75 | 75 | 72 | 72 | -2 | -2.7% | 168,600 |
| 2024/11/07 | 75 | 76 | 72 | 74 | +2 | +2.8% | 191,600 |
| 2024/11/06 | 72 | 73 | 72 | 72 | ±0 | ±0% | 52,300 |
| 2024/11/05 | 74 | 74 | 72 | 72 | ±0 | ±0% | 54,200 |
| 2024/11/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 85,300 |
| 2024/10/31 | 72 | 72 | 71 | 72 | +2 | +2.9% | 47,800 |
| 2024/10/30 | 72 | 72 | 70 | 70 | ±0 | ±0% | 52,500 |
| 2024/10/29 | 71 | 71 | 70 | 70 | +1 | +1.4% | 29,300 |
| 2024/10/28 | 67 | 72 | 67 | 69 | +2 | +3% | 135,600 |
| 2024/10/25 | 70 | 70 | 67 | 67 | -3 | -4.3% | 136,200 |
| 2024/10/24 | 72 | 72 | 70 | 70 | -1 | -1.4% | 27,100 |
| 2024/10/23 | 73 | 73 | 70 | 71 | -1 | -1.4% | 57,400 |
| 2024/10/22 | 73 | 73 | 72 | 72 | ±0 | ±0% | 26,500 |
| 2024/10/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 13,900 |
| 2024/10/18 | 73 | 73 | 71 | 72 | -1 | -1.4% | 91,000 |
| 2024/10/17 | 73 | 73 | 72 | 73 | ±0 | ±0% | 68,200 |
| 2024/10/16 | 73 | 74 | 73 | 73 | ±0 | ±0% | 15,000 |
| 2024/10/15 | 73 | 74 | 73 | 73 | -1 | -1.4% | 22,100 |
| 2024/10/11 | 74 | 74 | 73 | 74 | +1 | +1.4% | 22,500 |
| 2024/10/10 | 74 | 74 | 73 | 73 | ±0 | ±0% | 25,300 |
| 2024/10/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 23,700 |
| 2024/10/08 | 75 | 75 | 74 | 74 | -1 | -1.3% | 9,600 |
| 2024/10/07 | 75 | 75 | 74 | 75 | +1 | +1.4% | 36,100 |
| 2024/10/04 | 75 | 75 | 74 | 74 | ±0 | ±0% | 64,800 |
| 2024/10/03 | 75 | 75 | 74 | 74 | ±0 | ±0% | 89,100 |
| 2024/10/02 | 74 | 75 | 74 | 74 | -2 | -2.6% | 64,200 |
| 2024/10/01 | 79 | 81 | 74 | 76 | +2 | +2.7% | 692,800 |
| 2024/09/30 | 75 | 75 | 73 | 74 | -2 | -2.6% | 61,300 |
| 2024/09/27 | 76 | 77 | 75 | 76 | ±0 | ±0% | 44,000 |
| 2024/09/26 | 74 | 76 | 74 | 76 | +1 | +1.3% | 104,600 |
| 2024/09/25 | 74 | 76 | 74 | 75 | -1 | -1.3% | 47,300 |
| 2024/09/24 | 75 | 76 | 74 | 76 | +1 | +1.3% | 115,700 |
| 2024/09/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 124,200 |
| 2024/09/19 | 77 | 77 | 76 | 77 | ±0 | ±0% | 38,400 |
| 2024/09/18 | 77 | 77 | 76 | 77 | +1 | +1.3% | 17,100 |
| 2024/09/17 | 77 | 78 | 73 | 76 | -1 | -1.3% | 217,500 |
| 2024/09/13 | 78 | 79 | 77 | 77 | -2 | -2.5% | 81,000 |
| 2024/09/12 | 78 | 79 | 77 | 79 | +2 | +2.6% | 88,100 |
| 2024/09/11 | 78 | 78 | 76 | 77 | -1 | -1.3% | 98,800 |
| 2024/09/10 | 78 | 80 | 77 | 78 | +2 | +2.6% | 142,200 |
1～
50
件表示中 / 3586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 | 7,700円 | +73.1% | +87.2% | 0.00% | 24.37倍 | 0.86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 |
| ＣＳクリエイト | - | -5.0% | -50.1% | - | - | - |
|
- |
| アルバリンク | - | +72.8% | +15.6% | - | - | - |
|
- |
| ストライダース | 19,500円 | +0.3% | +38.6% | 2.56% | 15.92倍 | 0.67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 |
| ウッドフレンス | 116,000円 | -9.0% | - | 0.00% | 60.42倍 | 0.38倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
市場注目の銘柄
チャート関連のコラム
