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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 93 | 94 | 92 | 94 | +1 | +1.1% | 67,500 |
| 2023/08/01 | 93 | 93 | 92 | 93 | ±0 | ±0% | 22,600 |
| 2023/07/31 | 92 | 93 | 92 | 93 | +1 | +1.1% | 68,700 |
| 2023/07/28 | 92 | 93 | 91 | 92 | -1 | -1.1% | 144,000 |
| 2023/07/27 | 92 | 93 | 91 | 93 | ±0 | ±0% | 73,700 |
| 2023/07/26 | 93 | 93 | 91 | 93 | +1 | +1.1% | 123,700 |
| 2023/07/25 | 93 | 93 | 92 | 92 | -1 | -1.1% | 64,500 |
| 2023/07/24 | 93 | 93 | 92 | 93 | +1 | +1.1% | 63,600 |
| 2023/07/21 | 93 | 94 | 92 | 92 | -1 | -1.1% | 170,600 |
| 2023/07/20 | 91 | 93 | 91 | 93 | +1 | +1.1% | 161,200 |
| 2023/07/19 | 91 | 93 | 90 | 92 | +2 | +2.2% | 388,300 |
| 2023/07/18 | 90 | 104 | 90 | 90 | +2 | +2.3% | 4,031,700 |
| 2023/07/14 | 88 | 89 | 87 | 88 | -1 | -1.1% | 116,700 |
| 2023/07/13 | 90 | 90 | 87 | 89 | ±0 | ±0% | 254,200 |
| 2023/07/12 | 93 | 93 | 89 | 89 | -4 | -4.3% | 409,600 |
| 2023/07/11 | 93 | 95 | 93 | 93 | ±0 | ±0% | 56,200 |
| 2023/07/10 | 95 | 95 | 93 | 93 | -1 | -1.1% | 85,100 |
| 2023/07/07 | 94 | 95 | 93 | 94 | -1 | -1.1% | 77,200 |
| 2023/07/06 | 95 | 96 | 93 | 95 | ±0 | ±0% | 184,500 |
| 2023/07/05 | 96 | 96 | 95 | 95 | -1 | -1% | 87,300 |
| 2023/07/04 | 96 | 97 | 95 | 96 | ±0 | ±0% | 78,100 |
| 2023/07/03 | 96 | 97 | 96 | 96 | ±0 | ±0% | 52,900 |
| 2023/06/30 | 97 | 97 | 96 | 96 | -2 | -2% | 89,500 |
| 2023/06/29 | 97 | 98 | 95 | 98 | -3 | -3% | 384,500 |
| 2023/06/28 | 99 | 101 | 97 | 101 | +4 | +4.1% | 306,400 |
| 2023/06/27 | 98 | 98 | 96 | 97 | ±0 | ±0% | 106,400 |
| 2023/06/26 | 98 | 98 | 97 | 97 | -1 | -1% | 100,500 |
| 2023/06/23 | 99 | 100 | 97 | 98 | -1 | -1% | 143,400 |
| 2023/06/22 | 99 | 101 | 97 | 99 | -1 | -1% | 312,000 |
| 2023/06/21 | 99 | 100 | 99 | 100 | ±0 | ±0% | 128,900 |
| 2023/06/20 | 100 | 100 | 98 | 100 | ±0 | ±0% | 108,600 |
| 2023/06/19 | 101 | 101 | 100 | 100 | -1 | -1% | 25,300 |
| 2023/06/16 | 99 | 101 | 99 | 101 | +2 | +2% | 204,900 |
| 2023/06/15 | 99 | 100 | 98 | 99 | ±0 | ±0% | 175,100 |
| 2023/06/14 | 100 | 102 | 99 | 99 | -2 | -2% | 235,700 |
| 2023/06/13 | 99 | 101 | 99 | 101 | +3 | +3.1% | 183,200 |
| 2023/06/12 | 97 | 100 | 96 | 98 | +2 | +2.1% | 315,800 |
| 2023/06/09 | 96 | 99 | 96 | 96 | ±0 | ±0% | 155,100 |
| 2023/06/08 | 97 | 98 | 95 | 96 | ±0 | ±0% | 229,600 |
| 2023/06/07 | 97 | 98 | 96 | 96 | -1 | -1% | 69,700 |
| 2023/06/06 | 97 | 98 | 96 | 97 | ±0 | ±0% | 117,700 |
| 2023/06/05 | 96 | 99 | 96 | 97 | +1 | +1% | 134,100 |
| 2023/06/02 | 96 | 97 | 96 | 96 | -1 | -1% | 159,000 |
| 2023/06/01 | 97 | 99 | 97 | 97 | -1 | -1% | 91,100 |
| 2023/05/31 | 99 | 99 | 97 | 98 | -1 | -1% | 134,300 |
| 2023/05/30 | 95 | 99 | 95 | 99 | +3 | +3.1% | 266,500 |
| 2023/05/29 | 95 | 96 | 94 | 96 | +1 | +1.1% | 201,900 |
| 2023/05/26 | 97 | 97 | 93 | 95 | -2 | -2.1% | 531,400 |
| 2023/05/25 | 98 | 101 | 97 | 97 | ±0 | ±0% | 384,500 |
| 2023/05/24 | 99 | 99 | 97 | 97 | -3 | -3% | 356,500 |
451～
500
件表示中 / 3715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 | 9,000円 | +17.6% | +59.3% | 0.00% | 35.02倍 | 0.96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 |
| ストライダース | 26,000円 | +2.7% | +5.9% | 1.92% | 33.42倍 | 0.86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 |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | +40.5% | +12.3% | - | - | - |
|
- |
| 東日本地 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
