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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 88 | 89 | 87 | 89 | +1 | +1.1% | 122,700 |
| 2025/05/16 | 87 | 88 | 85 | 88 | +1 | +1.1% | 221,200 |
| 2025/05/15 | 86 | 87 | 85 | 87 | +1 | +1.2% | 40,100 |
| 2025/05/14 | 87 | 87 | 84 | 86 | -1 | -1.1% | 165,100 |
| 2025/05/13 | 88 | 88 | 86 | 87 | -1 | -1.1% | 204,000 |
| 2025/05/12 | 87 | 88 | 86 | 88 | +1 | +1.1% | 143,900 |
| 2025/05/09 | 87 | 88 | 87 | 87 | +1 | +1.2% | 18,100 |
| 2025/05/08 | 87 | 88 | 86 | 86 | -1 | -1.1% | 102,300 |
| 2025/05/07 | 87 | 88 | 87 | 87 | +1 | +1.2% | 36,800 |
| 2025/05/02 | 86 | 88 | 86 | 86 | ±0 | ±0% | 165,600 |
| 2025/05/01 | 87 | 87 | 86 | 86 | -1 | -1.1% | 278,300 |
| 2025/04/30 | 86 | 91 | 85 | 87 | +2 | +2.4% | 2,412,700 |
| 2025/04/28 | 85 | 97 | 84 | 85 | -2 | -2.3% | 4,769,000 |
| 2025/04/25 | 85 | 88 | 85 | 87 | +2 | +2.4% | 312,900 |
| 2025/04/24 | 87 | 97 | 83 | 85 | +1 | +1.2% | 3,703,100 |
| 2025/04/23 | 84 | 93 | 82 | 84 | ±0 | ±0% | 2,834,500 |
| 2025/04/22 | 83 | 88 | 82 | 84 | -1 | -1.2% | 735,100 |
| 2025/04/21 | 82 | 92 | 82 | 85 | +2 | +2.4% | 1,984,300 |
| 2025/04/18 | 82 | 84 | 81 | 83 | +1 | +1.2% | 145,900 |
| 2025/04/17 | 82 | 85 | 80 | 82 | ±0 | ±0% | 207,300 |
| 2025/04/16 | 83 | 87 | 79 | 82 | -1 | -1.2% | 506,300 |
| 2025/04/15 | 82 | 84 | 82 | 83 | +2 | +2.5% | 82,000 |
| 2025/04/14 | 81 | 83 | 81 | 81 | ±0 | ±0% | 165,400 |
| 2025/04/11 | 79 | 82 | 79 | 81 | +1 | +1.3% | 46,400 |
| 2025/04/10 | 80 | 82 | 79 | 80 | +3 | +3.9% | 184,300 |
| 2025/04/09 | 75 | 77 | 75 | 77 | +1 | +1.3% | 75,500 |
| 2025/04/08 | 76 | 77 | 73 | 76 | +3 | +4.1% | 223,400 |
| 2025/04/07 | 73 | 74 | 71 | 73 | -5 | -6.4% | 122,200 |
| 2025/04/04 | 82 | 82 | 75 | 78 | -4 | -4.9% | 477,300 |
| 2025/04/03 | 82 | 98 | 81 | 82 | -3 | -3.5% | 3,063,300 |
| 2025/04/02 | 90 | 93 | 83 | 85 | -5 | -5.6% | 851,000 |
| 2025/04/01 | 92 | 93 | 86 | 90 | -4 | -4.3% | 698,300 |
| 2025/03/31 | 80 | 97 | 79 | 94 | +14 | +17.5% | 6,367,600 |
| 2025/03/28 | 80 | 86 | 80 | 80 | ±0 | ±0% | 440,100 |
| 2025/03/27 | 82 | 82 | 79 | 80 | -2 | -2.4% | 170,500 |
| 2025/03/26 | 83 | 84 | 81 | 82 | -2 | -2.4% | 224,000 |
| 2025/03/25 | 82 | 84 | 81 | 84 | +3 | +3.7% | 87,400 |
| 2025/03/24 | 82 | 82 | 81 | 81 | ±0 | ±0% | 53,900 |
| 2025/03/21 | 82 | 83 | 81 | 81 | -2 | -2.4% | 67,900 |
| 2025/03/19 | 83 | 83 | 82 | 83 | ±0 | ±0% | 18,100 |
| 2025/03/18 | 83 | 83 | 82 | 83 | ±0 | ±0% | 11,200 |
| 2025/03/17 | 82 | 83 | 80 | 83 | +1 | +1.2% | 63,600 |
| 2025/03/14 | 84 | 84 | 78 | 82 | -1 | -1.2% | 258,600 |
| 2025/03/13 | 81 | 86 | 81 | 83 | +2 | +2.5% | 237,800 |
| 2025/03/12 | 81 | 82 | 81 | 81 | ±0 | ±0% | 31,200 |
| 2025/03/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 12,600 |
| 2025/03/10 | 81 | 83 | 80 | 82 | +2 | +2.5% | 60,400 |
| 2025/03/07 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,400 |
| 2025/03/06 | 79 | 82 | 79 | 80 | ±0 | ±0% | 42,000 |
| 2025/03/05 | 80 | 81 | 79 | 80 | ±0 | ±0% | 25,700 |
51～
100
件表示中 / 3751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 | 10,700円 | +49.2% | +86.4% | 0.00% | 36.27倍 | 1.14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 |
| アールエイジ | 84,400円 | -32.3% | -57.0% | 4.27% | 11.52倍 | 0.58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% | - | - | - |
|
- |
| ストライダース | 25,800円 | +2.7% | +5.9% | 1.94% | 36.44倍 | 0.93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
