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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 76 | 77 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2022/04/25 | 76 | 77 | 75 | 76 | -1 | -1.3% | 47,400 |
| 2022/04/22 | 79 | 79 | 77 | 77 | -2 | -2.5% | 48,500 |
| 2022/04/21 | 79 | 79 | 78 | 79 | ±0 | ±0% | 15,500 |
| 2022/04/20 | 78 | 79 | 78 | 79 | ±0 | ±0% | 83,400 |
| 2022/04/19 | 79 | 79 | 78 | 79 | ±0 | ±0% | 14,200 |
| 2022/04/18 | 79 | 80 | 79 | 79 | -1 | -1.3% | 14,100 |
| 2022/04/15 | 80 | 80 | 79 | 80 | ±0 | ±0% | 35,300 |
| 2022/04/14 | 78 | 80 | 78 | 80 | +2 | +2.6% | 24,500 |
| 2022/04/13 | 78 | 79 | 78 | 78 | ±0 | ±0% | 6,900 |
| 2022/04/12 | 78 | 79 | 78 | 78 | -1 | -1.3% | 10,300 |
| 2022/04/11 | 80 | 80 | 78 | 79 | -1 | -1.3% | 28,700 |
| 2022/04/08 | 78 | 80 | 78 | 80 | +2 | +2.6% | 39,000 |
| 2022/04/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 37,800 |
| 2022/04/06 | 80 | 80 | 80 | 80 | -1 | -1.2% | 32,700 |
| 2022/04/05 | 80 | 81 | 79 | 81 | +1 | +1.3% | 37,400 |
| 2022/04/04 | 80 | 80 | 80 | 80 | ±0 | ±0% | 14,800 |
| 2022/04/01 | 81 | 81 | 79 | 80 | -1 | -1.2% | 92,300 |
| 2022/03/31 | 78 | 82 | 78 | 81 | +2 | +2.5% | 231,600 |
| 2022/03/30 | 78 | 79 | 77 | 79 | +1 | +1.3% | 72,400 |
| 2022/03/29 | 78 | 78 | 77 | 78 | +1 | +1.3% | 78,400 |
| 2022/03/28 | 78 | 78 | 77 | 77 | -1 | -1.3% | 10,200 |
| 2022/03/25 | 79 | 79 | 77 | 78 | ±0 | ±0% | 60,400 |
| 2022/03/24 | 78 | 79 | 77 | 78 | ±0 | ±0% | 17,700 |
| 2022/03/23 | 77 | 78 | 77 | 78 | +1 | +1.3% | 29,800 |
| 2022/03/22 | 78 | 78 | 76 | 77 | ±0 | ±0% | 41,900 |
| 2022/03/18 | 77 | 78 | 77 | 77 | ±0 | ±0% | 18,300 |
| 2022/03/17 | 77 | 78 | 76 | 77 | +1 | +1.3% | 41,000 |
| 2022/03/16 | 76 | 77 | 75 | 76 | ±0 | ±0% | 39,700 |
| 2022/03/15 | 77 | 77 | 75 | 76 | ±0 | ±0% | 38,000 |
| 2022/03/14 | 76 | 77 | 75 | 76 | ±0 | ±0% | 85,600 |
| 2022/03/11 | 74 | 76 | 74 | 76 | ±0 | ±0% | 49,900 |
| 2022/03/10 | 73 | 77 | 73 | 76 | +2 | +2.7% | 75,500 |
| 2022/03/09 | 72 | 74 | 71 | 74 | +2 | +2.8% | 52,000 |
| 2022/03/08 | 73 | 75 | 71 | 72 | -3 | -4% | 145,500 |
| 2022/03/07 | 77 | 77 | 74 | 75 | -2 | -2.6% | 82,900 |
| 2022/03/04 | 78 | 78 | 76 | 77 | -1 | -1.3% | 102,600 |
| 2022/03/03 | 77 | 79 | 77 | 78 | +1 | +1.3% | 42,800 |
| 2022/03/02 | 76 | 77 | 76 | 77 | ±0 | ±0% | 43,900 |
| 2022/03/01 | 77 | 79 | 77 | 77 | ±0 | ±0% | 155,400 |
| 2022/02/28 | 79 | 79 | 74 | 77 | -1 | -1.3% | 340,600 |
| 2022/02/25 | 77 | 80 | 75 | 78 | +1 | +1.3% | 65,100 |
| 2022/02/24 | 78 | 78 | 75 | 77 | -2 | -2.5% | 143,400 |
| 2022/02/22 | 76 | 79 | 76 | 79 | +2 | +2.6% | 52,800 |
| 2022/02/21 | 77 | 79 | 77 | 77 | -1 | -1.3% | 45,200 |
| 2022/02/18 | 77 | 78 | 77 | 78 | ±0 | ±0% | 49,300 |
| 2022/02/17 | 81 | 81 | 77 | 78 | -3 | -3.7% | 87,100 |
| 2022/02/16 | 80 | 81 | 80 | 81 | ±0 | ±0% | 7,800 |
| 2022/02/15 | 79 | 81 | 79 | 81 | +1 | +1.3% | 52,400 |
| 2022/02/14 | 80 | 80 | 79 | 80 | -2 | -2.4% | 24,000 |
801～
850
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
