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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 80 | 86 | 80 | 84 | +4 | +5% | 226,200 |
| 2024/08/20 | 81 | 81 | 80 | 80 | ±0 | ±0% | 8,600 |
| 2024/08/19 | 82 | 82 | 80 | 80 | -2 | -2.4% | 110,000 |
| 2024/08/16 | 79 | 82 | 79 | 82 | +2 | +2.5% | 132,400 |
| 2024/08/15 | 78 | 80 | 77 | 80 | -3 | -3.6% | 347,800 |
| 2024/08/14 | 82 | 85 | 78 | 83 | +1 | +1.2% | 181,500 |
| 2024/08/13 | 79 | 82 | 79 | 82 | +2 | +2.5% | 34,300 |
| 2024/08/09 | 81 | 81 | 80 | 80 | ±0 | ±0% | 74,300 |
| 2024/08/08 | 82 | 82 | 80 | 80 | ±0 | ±0% | 26,200 |
| 2024/08/07 | 75 | 82 | 75 | 80 | +3 | +3.9% | 126,000 |
| 2024/08/06 | 78 | 84 | 76 | 77 | +4 | +5.5% | 505,300 |
| 2024/08/05 | 86 | 86 | 67 | 73 | -17 | -18.9% | 557,400 |
| 2024/08/02 | 92 | 92 | 90 | 90 | -3 | -3.2% | 230,600 |
| 2024/08/01 | 94 | 94 | 92 | 93 | ±0 | ±0% | 78,100 |
| 2024/07/31 | 94 | 94 | 93 | 93 | ±0 | ±0% | 17,500 |
| 2024/07/30 | 93 | 95 | 92 | 93 | +1 | +1.1% | 123,500 |
| 2024/07/29 | 92 | 93 | 92 | 92 | ±0 | ±0% | 25,600 |
| 2024/07/26 | 92 | 93 | 92 | 92 | ±0 | ±0% | 28,500 |
| 2024/07/25 | 92 | 94 | 92 | 92 | ±0 | ±0% | 78,600 |
| 2024/07/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 73,300 |
| 2024/07/23 | 94 | 94 | 92 | 93 | ±0 | ±0% | 80,700 |
| 2024/07/22 | 94 | 94 | 93 | 93 | -1 | -1.1% | 24,800 |
| 2024/07/19 | 94 | 95 | 94 | 94 | ±0 | ±0% | 21,800 |
| 2024/07/18 | 95 | 95 | 94 | 94 | -1 | -1.1% | 17,900 |
| 2024/07/17 | 95 | 96 | 94 | 95 | ±0 | ±0% | 60,000 |
| 2024/07/16 | 94 | 95 | 93 | 95 | +2 | +2.2% | 69,300 |
| 2024/07/12 | 94 | 94 | 93 | 93 | ±0 | ±0% | 53,700 |
| 2024/07/11 | 93 | 94 | 92 | 93 | ±0 | ±0% | 93,700 |
| 2024/07/10 | 94 | 94 | 93 | 93 | ±0 | ±0% | 26,300 |
| 2024/07/09 | 94 | 94 | 93 | 93 | -1 | -1.1% | 52,500 |
| 2024/07/08 | 95 | 95 | 94 | 94 | ±0 | ±0% | 14,400 |
| 2024/07/05 | 94 | 95 | 94 | 94 | -1 | -1.1% | 14,000 |
| 2024/07/04 | 95 | 95 | 94 | 95 | +1 | +1.1% | 13,300 |
| 2024/07/03 | 95 | 96 | 94 | 94 | ±0 | ±0% | 47,900 |
| 2024/07/02 | 95 | 96 | 94 | 94 | -1 | -1.1% | 130,800 |
| 2024/07/01 | 97 | 98 | 95 | 95 | -2 | -2.1% | 70,500 |
| 2024/06/28 | 97 | 98 | 96 | 97 | ±0 | ±0% | 39,300 |
| 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 |
151～
200
件表示中 / 3673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 | 7,800円 | +17.6% | +59.3% | 0.00% | 30.35倍 | 0.83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 |
| アルバリンク | - | - | - | - | - | - |
|
- |
| ストライダース | 22,500円 | +0.3% | +38.6% | 2.22% | 18.25倍 | 0.76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 |
| 東日本地 | - | - | - | - | - | - |
|
- |
| フロンティアＨＳ | - | +4.7% | +93.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
