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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 77 | 80 | 77 | 80 | +1 | +1.3% | 41,700 |
| 2022/09/21 | 79 | 79 | 78 | 79 | ±0 | ±0% | 28,200 |
| 2022/09/20 | 78 | 79 | 78 | 79 | ±0 | ±0% | 1,300 |
| 2022/09/16 | 78 | 79 | 78 | 79 | ±0 | ±0% | 6,600 |
| 2022/09/15 | 79 | 79 | 78 | 79 | ±0 | ±0% | 4,000 |
| 2022/09/14 | 78 | 80 | 77 | 79 | ±0 | ±0% | 77,300 |
| 2022/09/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 64,600 |
| 2022/09/12 | 78 | 80 | 78 | 80 | +1 | +1.3% | 22,400 |
| 2022/09/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 9,000 |
| 2022/09/08 | 78 | 79 | 78 | 79 | ±0 | ±0% | 7,400 |
| 2022/09/07 | 78 | 79 | 77 | 79 | ±0 | ±0% | 36,400 |
| 2022/09/06 | 79 | 80 | 78 | 79 | -1 | -1.3% | 7,700 |
| 2022/09/05 | 78 | 80 | 78 | 80 | +2 | +2.6% | 29,300 |
| 2022/09/02 | 79 | 79 | 78 | 78 | -1 | -1.3% | 15,000 |
| 2022/09/01 | 79 | 80 | 78 | 79 | ±0 | ±0% | 77,500 |
| 2022/08/31 | 79 | 80 | 79 | 79 | -1 | -1.3% | 5,000 |
| 2022/08/30 | 78 | 80 | 78 | 80 | +2 | +2.6% | 72,500 |
| 2022/08/29 | 78 | 78 | 76 | 78 | ±0 | ±0% | 70,300 |
| 2022/08/26 | 78 | 79 | 78 | 78 | -1 | -1.3% | 55,400 |
| 2022/08/25 | 78 | 79 | 78 | 79 | ±0 | ±0% | 3,100 |
| 2022/08/24 | 79 | 79 | 78 | 79 | +1 | +1.3% | 14,000 |
| 2022/08/23 | 78 | 78 | 77 | 78 | ±0 | ±0% | 10,800 |
| 2022/08/22 | 79 | 79 | 78 | 78 | ±0 | ±0% | 4,200 |
| 2022/08/19 | 78 | 79 | 78 | 78 | ±0 | ±0% | 17,000 |
| 2022/08/18 | 79 | 79 | 78 | 78 | -1 | -1.3% | 6,400 |
| 2022/08/17 | 79 | 80 | 79 | 79 | +1 | +1.3% | 4,300 |
| 2022/08/16 | 79 | 80 | 78 | 78 | -2 | -2.5% | 6,800 |
| 2022/08/15 | 79 | 80 | 79 | 80 | ±0 | ±0% | 7,900 |
| 2022/08/12 | 79 | 80 | 79 | 80 | +2 | +2.6% | 32,700 |
| 2022/08/10 | 78 | 79 | 78 | 78 | ±0 | ±0% | 39,000 |
| 2022/08/09 | 79 | 79 | 78 | 78 | -1 | -1.3% | 4,500 |
| 2022/08/08 | 79 | 79 | 78 | 79 | ±0 | ±0% | 2,900 |
| 2022/08/05 | 79 | 80 | 78 | 79 | ±0 | ±0% | 10,000 |
| 2022/08/04 | 78 | 80 | 78 | 79 | ±0 | ±0% | 24,400 |
| 2022/08/03 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,600 |
| 2022/08/02 | 80 | 80 | 78 | 78 | -2 | -2.5% | 6,700 |
| 2022/08/01 | 79 | 80 | 78 | 80 | +1 | +1.3% | 65,900 |
| 2022/07/29 | 79 | 80 | 78 | 79 | ±0 | ±0% | 29,700 |
| 2022/07/28 | 78 | 79 | 78 | 79 | +1 | +1.3% | 46,200 |
| 2022/07/27 | 79 | 79 | 78 | 78 | -1 | -1.3% | 17,100 |
| 2022/07/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 27,500 |
| 2022/07/25 | 80 | 80 | 79 | 79 | ±0 | ±0% | 38,600 |
| 2022/07/22 | 79 | 80 | 79 | 79 | ±0 | ±0% | 56,300 |
| 2022/07/21 | 80 | 80 | 79 | 79 | -1 | -1.3% | 43,200 |
| 2022/07/20 | 80 | 80 | 79 | 80 | ±0 | ±0% | 9,900 |
| 2022/07/19 | 80 | 80 | 79 | 80 | ±0 | ±0% | 70,700 |
| 2022/07/15 | 78 | 81 | 78 | 80 | +1 | +1.3% | 107,100 |
| 2022/07/14 | 78 | 79 | 77 | 79 | ±0 | ±0% | 138,200 |
| 2022/07/13 | 77 | 79 | 77 | 79 | +1 | +1.3% | 23,600 |
| 2022/07/12 | 79 | 79 | 78 | 78 | -1 | -1.3% | 21,800 |
701～
750
件表示中 / 3754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 | 11,100円 | +49.2% | +86.4% | 0.00% | 37.63倍 | 1.19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 | 28,000円 | +2.7% | +5.9% | 1.79% | 39.55倍 | 1.01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 |
| アールエイジ | 84,100円 | -32.3% | -57.0% | 4.28% | 11.48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% | - | - | - |
|
- |
| 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
