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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 75 | 75 | 74 | 74 | ±0 | ±0% | 89,100 |
| 2024/10/02 | 74 | 75 | 74 | 74 | -2 | -2.6% | 64,200 |
| 2024/10/01 | 79 | 81 | 74 | 76 | +2 | +2.7% | 692,800 |
| 2024/09/30 | 75 | 75 | 73 | 74 | -2 | -2.6% | 61,300 |
| 2024/09/27 | 76 | 77 | 75 | 76 | ±0 | ±0% | 44,000 |
| 2024/09/26 | 74 | 76 | 74 | 76 | +1 | +1.3% | 104,600 |
| 2024/09/25 | 74 | 76 | 74 | 75 | -1 | -1.3% | 47,300 |
| 2024/09/24 | 75 | 76 | 74 | 76 | +1 | +1.3% | 115,700 |
| 2024/09/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 124,200 |
| 2024/09/19 | 77 | 77 | 76 | 77 | ±0 | ±0% | 38,400 |
| 2024/09/18 | 77 | 77 | 76 | 77 | +1 | +1.3% | 17,100 |
| 2024/09/17 | 77 | 78 | 73 | 76 | -1 | -1.3% | 217,500 |
| 2024/09/13 | 78 | 79 | 77 | 77 | -2 | -2.5% | 81,000 |
| 2024/09/12 | 78 | 79 | 77 | 79 | +2 | +2.6% | 88,100 |
| 2024/09/11 | 78 | 78 | 76 | 77 | -1 | -1.3% | 98,800 |
| 2024/09/10 | 78 | 80 | 77 | 78 | +2 | +2.6% | 142,200 |
| 2024/09/09 | 76 | 77 | 74 | 76 | -2 | -2.6% | 267,200 |
| 2024/09/06 | 81 | 93 | 77 | 78 | -2 | -2.5% | 1,251,700 |
| 2024/09/05 | 80 | 82 | 78 | 80 | -1 | -1.2% | 143,300 |
| 2024/09/04 | 84 | 84 | 80 | 81 | -3 | -3.6% | 237,800 |
| 2024/09/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 28,000 |
| 2024/09/02 | 84 | 85 | 83 | 84 | ±0 | ±0% | 66,300 |
| 2024/08/30 | 84 | 84 | 82 | 84 | ±0 | ±0% | 52,200 |
| 2024/08/29 | 83 | 84 | 83 | 84 | +1 | +1.2% | 37,000 |
| 2024/08/28 | 84 | 85 | 83 | 83 | -1 | -1.2% | 58,200 |
| 2024/08/27 | 84 | 85 | 84 | 84 | ±0 | ±0% | 42,600 |
| 2024/08/26 | 85 | 86 | 83 | 84 | -3 | -3.4% | 224,400 |
| 2024/08/23 | 86 | 87 | 85 | 87 | +2 | +2.4% | 108,400 |
| 2024/08/22 | 88 | 91 | 83 | 85 | +1 | +1.2% | 608,700 |
| 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 |
201～
250
件表示中 / 3752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 | 10,900円 | +49.2% | +86.4% | 0.00% | 36.95倍 | 1.16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 | 26,500円 | +2.7% | +5.9% | 1.89% | 37.43倍 | 0.96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
