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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 78 | 79 | 78 | 79 | ±0 | ±0% | 30,600 |
| 2022/07/08 | 79 | 79 | 78 | 79 | ±0 | ±0% | 10,400 |
| 2022/07/07 | 77 | 79 | 77 | 79 | +1 | +1.3% | 10,600 |
| 2022/07/06 | 77 | 79 | 77 | 78 | ±0 | ±0% | 45,300 |
| 2022/07/05 | 78 | 78 | 77 | 78 | ±0 | ±0% | 22,000 |
| 2022/07/04 | 77 | 78 | 76 | 78 | +1 | +1.3% | 22,900 |
| 2022/07/01 | 78 | 78 | 76 | 77 | ±0 | ±0% | 47,000 |
| 2022/06/30 | 78 | 78 | 77 | 77 | -1 | -1.3% | 42,600 |
| 2022/06/29 | 79 | 79 | 77 | 78 | -3 | -3.7% | 106,500 |
| 2022/06/28 | 78 | 81 | 78 | 81 | +3 | +3.8% | 79,400 |
| 2022/06/27 | 78 | 79 | 78 | 78 | -1 | -1.3% | 354,200 |
| 2022/06/24 | 77 | 79 | 77 | 79 | +2 | +2.6% | 46,100 |
| 2022/06/23 | 77 | 78 | 77 | 77 | ±0 | ±0% | 23,400 |
| 2022/06/22 | 78 | 79 | 77 | 77 | -1 | -1.3% | 30,800 |
| 2022/06/21 | 77 | 78 | 77 | 78 | ±0 | ±0% | 25,700 |
| 2022/06/20 | 79 | 79 | 76 | 78 | ±0 | ±0% | 62,600 |
| 2022/06/17 | 78 | 80 | 77 | 78 | ±0 | ±0% | 44,200 |
| 2022/06/16 | 78 | 79 | 78 | 78 | ±0 | ±0% | 41,200 |
| 2022/06/15 | 79 | 80 | 78 | 78 | -1 | -1.3% | 53,400 |
| 2022/06/14 | 78 | 81 | 78 | 79 | +1 | +1.3% | 101,000 |
| 2022/06/13 | 79 | 80 | 78 | 78 | -2 | -2.5% | 41,300 |
| 2022/06/10 | 80 | 81 | 80 | 80 | -1 | -1.2% | 41,700 |
| 2022/06/09 | 80 | 81 | 79 | 81 | +2 | +2.5% | 50,800 |
| 2022/06/08 | 79 | 80 | 79 | 79 | ±0 | ±0% | 25,100 |
| 2022/06/07 | 79 | 80 | 78 | 79 | ±0 | ±0% | 69,100 |
| 2022/06/06 | 78 | 79 | 78 | 79 | ±0 | ±0% | 47,600 |
| 2022/06/03 | 78 | 79 | 78 | 79 | +1 | +1.3% | 15,100 |
| 2022/06/02 | 78 | 79 | 77 | 78 | ±0 | ±0% | 14,300 |
| 2022/06/01 | 78 | 78 | 77 | 78 | +1 | +1.3% | 10,800 |
| 2022/05/31 | 78 | 79 | 77 | 77 | ±0 | ±0% | 48,900 |
| 2022/05/30 | 78 | 78 | 77 | 77 | ±0 | ±0% | 35,900 |
| 2022/05/27 | 78 | 78 | 76 | 77 | -1 | -1.3% | 85,900 |
| 2022/05/26 | 78 | 78 | 75 | 78 | ±0 | ±0% | 119,200 |
| 2022/05/25 | 80 | 80 | 77 | 78 | -2 | -2.5% | 106,300 |
| 2022/05/24 | 80 | 81 | 79 | 80 | -1 | -1.2% | 40,800 |
| 2022/05/23 | 78 | 84 | 77 | 81 | +3 | +3.8% | 372,300 |
| 2022/05/20 | 78 | 78 | 77 | 78 | +2 | +2.6% | 21,900 |
| 2022/05/19 | 76 | 77 | 76 | 76 | -1 | -1.3% | 5,400 |
| 2022/05/18 | 77 | 78 | 76 | 77 | ±0 | ±0% | 37,500 |
| 2022/05/17 | 76 | 77 | 76 | 77 | ±0 | ±0% | 29,500 |
| 2022/05/16 | 76 | 77 | 75 | 77 | ±0 | ±0% | 58,800 |
| 2022/05/13 | 77 | 78 | 77 | 77 | ±0 | ±0% | 8,500 |
| 2022/05/12 | 79 | 79 | 77 | 77 | ±0 | ±0% | 44,300 |
| 2022/05/11 | 77 | 78 | 77 | 77 | ±0 | ±0% | 5,100 |
| 2022/05/10 | 78 | 78 | 76 | 77 | ±0 | ±0% | 34,400 |
| 2022/05/09 | 78 | 79 | 77 | 77 | -2 | -2.5% | 22,800 |
| 2022/05/06 | 78 | 79 | 77 | 79 | +1 | +1.3% | 16,700 |
| 2022/05/02 | 77 | 78 | 76 | 78 | +1 | +1.3% | 108,700 |
| 2022/04/28 | 76 | 77 | 76 | 77 | +1 | +1.3% | 78,200 |
| 2022/04/27 | 76 | 77 | 76 | 76 | ±0 | ±0% | 9,300 |
751～
800
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
