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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 96 | 99 | 95 | 97 | -1 | -1% | 303,700 |
| 2024/06/26 | 100 | 100 | 97 | 98 | -1 | -1% | 307,500 |
| 2024/06/25 | 100 | 101 | 99 | 99 | -1 | -1% | 116,300 |
| 2024/06/24 | 99 | 100 | 98 | 100 | +1 | +1% | 74,300 |
| 2024/06/21 | 99 | 99 | 97 | 99 | ±0 | ±0% | 75,500 |
| 2024/06/20 | 99 | 99 | 98 | 99 | ±0 | ±0% | 31,400 |
| 2024/06/19 | 98 | 103 | 97 | 99 | +1 | +1% | 508,900 |
| 2024/06/18 | 97 | 98 | 97 | 98 | ±0 | ±0% | 90,400 |
| 2024/06/17 | 98 | 99 | 97 | 98 | ±0 | ±0% | 74,100 |
| 2024/06/14 | 96 | 99 | 96 | 98 | +2 | +2.1% | 69,200 |
| 2024/06/13 | 97 | 97 | 95 | 96 | -1 | -1% | 96,900 |
| 2024/06/12 | 98 | 98 | 97 | 97 | -1 | -1% | 71,400 |
| 2024/06/11 | 97 | 98 | 96 | 98 | ±0 | ±0% | 165,300 |
| 2024/06/10 | 96 | 98 | 96 | 98 | +1 | +1% | 31,600 |
| 2024/06/07 | 96 | 98 | 96 | 97 | +1 | +1% | 69,300 |
| 2024/06/06 | 96 | 97 | 96 | 96 | -1 | -1% | 43,100 |
| 2024/06/05 | 99 | 99 | 96 | 97 | -1 | -1% | 77,100 |
| 2024/06/04 | 96 | 98 | 95 | 98 | +2 | +2.1% | 116,000 |
| 2024/06/03 | 93 | 97 | 93 | 96 | +3 | +3.2% | 132,100 |
| 2024/05/31 | 94 | 94 | 93 | 93 | ±0 | ±0% | 14,800 |
| 2024/05/30 | 93 | 94 | 92 | 93 | -1 | -1.1% | 156,000 |
| 2024/05/29 | 95 | 95 | 93 | 94 | -1 | -1.1% | 53,900 |
| 2024/05/28 | 95 | 95 | 93 | 95 | +1 | +1.1% | 82,300 |
| 2024/05/27 | 95 | 96 | 94 | 94 | -1 | -1.1% | 27,600 |
| 2024/05/24 | 94 | 96 | 94 | 95 | ±0 | ±0% | 62,200 |
| 2024/05/23 | 96 | 96 | 94 | 95 | ±0 | ±0% | 62,900 |
| 2024/05/22 | 96 | 96 | 95 | 95 | ±0 | ±0% | 79,100 |
| 2024/05/21 | 96 | 96 | 95 | 95 | -1 | -1% | 36,800 |
| 2024/05/20 | 94 | 97 | 94 | 96 | +2 | +2.1% | 88,500 |
| 2024/05/17 | 94 | 95 | 93 | 94 | -1 | -1.1% | 61,500 |
| 2024/05/16 | 97 | 97 | 94 | 95 | -1 | -1% | 164,000 |
| 2024/05/15 | 96 | 97 | 95 | 96 | ±0 | ±0% | 110,700 |
| 2024/05/14 | 97 | 98 | 95 | 96 | -6 | -5.9% | 418,700 |
| 2024/05/13 | 99 | 103 | 99 | 102 | +3 | +3% | 352,900 |
| 2024/05/10 | 101 | 102 | 99 | 99 | -2 | -2% | 54,300 |
| 2024/05/09 | 102 | 102 | 99 | 101 | -1 | -1% | 84,800 |
| 2024/05/08 | 100 | 102 | 100 | 102 | +2 | +2% | 132,100 |
| 2024/05/07 | 100 | 102 | 99 | 100 | ±0 | ±0% | 231,800 |
| 2024/05/02 | 99 | 100 | 98 | 100 | +2 | +2% | 89,500 |
| 2024/05/01 | 99 | 100 | 98 | 98 | -2 | -2% | 110,200 |
| 2024/04/30 | 99 | 100 | 97 | 100 | +2 | +2% | 270,000 |
| 2024/04/26 | 96 | 98 | 95 | 98 | +2 | +2.1% | 77,000 |
| 2024/04/25 | 96 | 98 | 96 | 96 | ±0 | ±0% | 124,700 |
| 2024/04/24 | 95 | 97 | 95 | 96 | +1 | +1.1% | 94,800 |
| 2024/04/23 | 95 | 97 | 94 | 95 | +1 | +1.1% | 116,300 |
| 2024/04/22 | 94 | 96 | 94 | 94 | -1 | -1.1% | 178,500 |
| 2024/04/19 | 95 | 96 | 92 | 95 | ±0 | ±0% | 366,600 |
| 2024/04/18 | 95 | 97 | 95 | 95 | -1 | -1% | 185,000 |
| 2024/04/17 | 97 | 98 | 95 | 96 | ±0 | ±0% | 158,800 |
| 2024/04/16 | 96 | 98 | 95 | 96 | -1 | -1% | 231,400 |
101～
150
件表示中 / 3586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 | 7,700円 | +73.1% | +87.2% | 0.00% | 24.37倍 | 0.86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 |
| ＣＳクリエイト | - | -5.0% | -50.1% | - | - | - |
|
- |
| アルバリンク | - | +72.8% | +15.6% | - | - | - |
|
- |
| ストライダース | 19,500円 | +0.3% | +38.6% | 2.56% | 15.92倍 | 0.67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 |
| ウッドフレンス | 116,000円 | -9.0% | - | 0.00% | 60.42倍 | 0.38倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
市場注目の銘柄
チャート関連のコラム
