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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 109 | 109 | 107 | 107 | -2 | -1.8% | 241,200 |
| 2025/07/28 | 111 | 113 | 107 | 109 | ±0 | ±0% | 352,300 |
| 2025/07/25 | 108 | 112 | 106 | 109 | +1 | +0.9% | 429,200 |
| 2025/07/24 | 108 | 111 | 105 | 108 | ±0 | ±0% | 415,400 |
| 2025/07/23 | 105 | 108 | 104 | 108 | +2 | +1.9% | 422,800 |
| 2025/07/22 | 109 | 112 | 104 | 106 | -3 | -2.8% | 824,200 |
| 2025/07/18 | 114 | 117 | 109 | 109 | -4 | -3.5% | 751,300 |
| 2025/07/17 | 116 | 118 | 110 | 113 | +6 | +5.6% | 2,271,800 |
| 2025/07/16 | 105 | 107 | 103 | 107 | +4 | +3.9% | 241,600 |
| 2025/07/15 | 104 | 107 | 103 | 103 | ±0 | ±0% | 596,700 |
| 2025/07/14 | 104 | 104 | 101 | 103 | -1 | -1% | 277,200 |
| 2025/07/11 | 102 | 104 | 101 | 104 | +3 | +3% | 215,500 |
| 2025/07/10 | 103 | 104 | 101 | 101 | -1 | -1% | 243,100 |
| 2025/07/09 | 103 | 103 | 101 | 102 | -1 | -1% | 401,500 |
| 2025/07/08 | 98 | 106 | 98 | 103 | +4 | +4% | 1,252,500 |
| 2025/07/07 | 97 | 100 | 97 | 99 | +2 | +2.1% | 112,700 |
| 2025/07/04 | 97 | 98 | 96 | 97 | ±0 | ±0% | 120,800 |
| 2025/07/03 | 99 | 99 | 95 | 97 | -2 | -2% | 388,800 |
| 2025/07/02 | 100 | 103 | 98 | 99 | ±0 | ±0% | 392,700 |
| 2025/07/01 | 103 | 104 | 99 | 99 | -1 | -1% | 567,100 |
| 2025/06/30 | 100 | 102 | 98 | 100 | ±0 | ±0% | 301,000 |
| 2025/06/27 | 99 | 101 | 98 | 100 | +2 | +2% | 264,000 |
| 2025/06/26 | 98 | 99 | 97 | 98 | ±0 | ±0% | 247,200 |
| 2025/06/25 | 99 | 100 | 97 | 98 | -1 | -1% | 219,700 |
| 2025/06/24 | 100 | 101 | 98 | 99 | -1 | -1% | 324,400 |
| 2025/06/23 | 102 | 104 | 95 | 100 | +1 | +1% | 908,800 |
| 2025/06/20 | 102 | 102 | 98 | 99 | -1 | -1% | 608,200 |
| 2025/06/19 | 100 | 102 | 99 | 100 | -1 | -1% | 372,700 |
| 2025/06/18 | 101 | 104 | 99 | 101 | ±0 | ±0% | 640,300 |
| 2025/06/17 | 101 | 104 | 99 | 101 | +1 | +1% | 834,100 |
| 2025/06/16 | 104 | 109 | 100 | 100 | +2 | +2% | 2,518,100 |
| 2025/06/13 | 107 | 108 | 98 | 98 | -11 | -10.1% | 2,488,500 |
| 2025/06/12 | 124 | 140 | 107 | 109 | -11 | -9.2% | 8,972,800 |
| 2025/06/11 | 115 | 120 | 115 | 120 | +30 | +33.3% | 2,009,100 |
| 2025/06/10 | 90 | 90 | 89 | 90 | +1 | +1.1% | 3,600 |
| 2025/06/09 | 90 | 90 | 89 | 89 | -1 | -1.1% | 12,200 |
| 2025/06/06 | 91 | 91 | 88 | 90 | -1 | -1.1% | 262,500 |
| 2025/06/05 | 92 | 92 | 90 | 91 | -1 | -1.1% | 45,800 |
| 2025/06/04 | 90 | 92 | 90 | 92 | +2 | +2.2% | 112,100 |
| 2025/06/03 | 91 | 92 | 89 | 90 | -2 | -2.2% | 147,800 |
| 2025/06/02 | 93 | 93 | 91 | 92 | -1 | -1.1% | 52,200 |
| 2025/05/30 | 92 | 95 | 92 | 93 | ±0 | ±0% | 90,400 |
| 2025/05/29 | 90 | 93 | 90 | 93 | +4 | +4.5% | 110,300 |
| 2025/05/28 | 90 | 91 | 89 | 89 | ±0 | ±0% | 53,600 |
| 2025/05/27 | 90 | 91 | 89 | 89 | -1 | -1.1% | 37,400 |
| 2025/05/26 | 90 | 94 | 88 | 90 | ±0 | ±0% | 379,500 |
| 2025/05/23 | 97 | 97 | 90 | 90 | -7 | -7.2% | 174,900 |
| 2025/05/22 | 95 | 98 | 95 | 97 | +1 | +1% | 129,700 |
| 2025/05/21 | 94 | 98 | 93 | 96 | +1 | +1.1% | 433,200 |
| 2025/05/20 | 88 | 97 | 88 | 95 | +6 | +6.7% | 1,253,200 |
1～
50
件表示中 / 3751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 | 10,700円 | +49.2% | +86.4% | 0.00% | 36.27倍 | 1.14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 |
| アールエイジ | 84,400円 | -32.3% | -57.0% | 4.27% | 11.52倍 | 0.57倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| ストライダース | 25,800円 | +2.7% | +5.9% | 1.94% | 36.44倍 | 0.94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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
