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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 81 | 82 | 79 | 82 | ±0 | ±0% | 68,400 |
| 2022/02/09 | 81 | 82 | 80 | 82 | +1 | +1.2% | 21,500 |
| 2022/02/08 | 81 | 82 | 80 | 81 | ±0 | ±0% | 22,400 |
| 2022/02/07 | 81 | 81 | 79 | 81 | ±0 | ±0% | 34,700 |
| 2022/02/04 | 78 | 81 | 78 | 81 | +1 | +1.3% | 82,100 |
| 2022/02/03 | 81 | 81 | 80 | 80 | -1 | -1.2% | 17,900 |
| 2022/02/02 | 80 | 81 | 79 | 81 | +1 | +1.3% | 73,800 |
| 2022/02/01 | 79 | 80 | 78 | 80 | ±0 | ±0% | 77,200 |
| 2022/01/31 | 79 | 80 | 78 | 80 | +1 | +1.3% | 71,100 |
| 2022/01/28 | 78 | 79 | 76 | 79 | +1 | +1.3% | 49,900 |
| 2022/01/27 | 82 | 82 | 78 | 78 | -4 | -4.9% | 136,100 |
| 2022/01/26 | 80 | 82 | 80 | 82 | +1 | +1.2% | 82,300 |
| 2022/01/25 | 82 | 82 | 79 | 81 | -2 | -2.4% | 204,800 |
| 2022/01/24 | 84 | 85 | 79 | 83 | +7 | +9.2% | 1,053,600 |
| 2022/01/21 | 75 | 76 | 74 | 76 | ±0 | ±0% | 12,700 |
| 2022/01/20 | 75 | 76 | 74 | 76 | +1 | +1.3% | 36,300 |
| 2022/01/19 | 77 | 79 | 74 | 75 | -3 | -3.8% | 115,700 |
| 2022/01/18 | 78 | 79 | 77 | 78 | ±0 | ±0% | 27,500 |
| 2022/01/17 | 78 | 79 | 78 | 78 | ±0 | ±0% | 11,200 |
| 2022/01/14 | 78 | 79 | 78 | 78 | -1 | -1.3% | 22,800 |
| 2022/01/13 | 79 | 79 | 78 | 79 | +1 | +1.3% | 25,100 |
| 2022/01/12 | 78 | 79 | 78 | 78 | -1 | -1.3% | 34,600 |
| 2022/01/11 | 78 | 79 | 78 | 79 | ±0 | ±0% | 40,600 |
| 2022/01/07 | 78 | 79 | 77 | 79 | +1 | +1.3% | 44,600 |
| 2022/01/06 | 79 | 79 | 78 | 78 | -1 | -1.3% | 21,000 |
| 2022/01/05 | 80 | 80 | 79 | 79 | ±0 | ±0% | 43,900 |
| 2022/01/04 | 83 | 83 | 79 | 79 | -2 | -2.5% | 100,200 |
| 2021/12/30 | 79 | 82 | 79 | 81 | +2 | +2.5% | 113,500 |
| 2021/12/29 | 76 | 82 | 76 | 79 | +3 | +3.9% | 91,000 |
| 2021/12/28 | 78 | 78 | 76 | 76 | -2 | -2.6% | 453,800 |
| 2021/12/27 | 79 | 80 | 77 | 78 | ±0 | ±0% | 62,000 |
| 2021/12/24 | 80 | 80 | 78 | 78 | -2 | -2.5% | 337,600 |
| 2021/12/23 | 78 | 80 | 78 | 80 | +1 | +1.3% | 57,200 |
| 2021/12/22 | 78 | 80 | 77 | 79 | ±0 | ±0% | 22,600 |
| 2021/12/21 | 77 | 79 | 76 | 79 | +3 | +3.9% | 148,600 |
| 2021/12/20 | 78 | 78 | 76 | 76 | -2 | -2.6% | 38,900 |
| 2021/12/17 | 79 | 80 | 78 | 78 | -1 | -1.3% | 33,100 |
| 2021/12/16 | 80 | 80 | 78 | 79 | -1 | -1.3% | 64,800 |
| 2021/12/15 | 79 | 80 | 79 | 80 | +1 | +1.3% | 26,200 |
| 2021/12/14 | 79 | 79 | 76 | 79 | ±0 | ±0% | 115,500 |
| 2021/12/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 34,600 |
| 2021/12/10 | 80 | 80 | 79 | 80 | ±0 | ±0% | 56,700 |
| 2021/12/09 | 80 | 80 | 79 | 80 | ±0 | ±0% | 12,000 |
| 2021/12/08 | 79 | 81 | 78 | 80 | +1 | +1.3% | 147,700 |
| 2021/12/07 | 78 | 79 | 78 | 79 | ±0 | ±0% | 31,800 |
| 2021/12/06 | 77 | 79 | 77 | 79 | -1 | -1.3% | 104,000 |
| 2021/12/03 | 74 | 81 | 73 | 80 | +7 | +9.6% | 238,300 |
| 2021/12/02 | 76 | 77 | 73 | 73 | -4 | -5.2% | 254,800 |
| 2021/12/01 | 79 | 80 | 76 | 77 | -3 | -3.8% | 240,300 |
| 2021/11/30 | 79 | 83 | 79 | 80 | +1 | +1.3% | 130,200 |
851～
900
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
