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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 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 |
251～
300
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
