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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 4,900 | 5,000 | 4,860 | 4,860 | -410 | -7.8% | 74 |
| 2011/10/25 | 5,270 | 5,270 | 5,270 | 5,270 | -10 | -0.2% | 1 |
| 2011/10/24 | 4,990 | 5,290 | 4,990 | 5,280 | +295 | +5.9% | 23 |
| 2011/10/21 | 4,820 | 4,985 | 4,820 | 4,985 | +135 | +2.8% | 38 |
| 2011/10/20 | 4,970 | 5,000 | 4,850 | 4,850 | -150 | -3% | 46 |
| 2011/10/19 | 4,960 | 5,000 | 4,960 | 5,000 | - | - | 8 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 5,000 | 5,100 | 4,920 | 5,100 | -100 | -1.9% | 11 |
| 2011/10/14 | 4,900 | 5,200 | 4,900 | 5,200 | +190 | +3.8% | 51 |
| 2011/10/13 | 5,000 | 5,010 | 5,000 | 5,010 | +10 | +0.2% | 6 |
| 2011/10/12 | 5,020 | 5,020 | 5,000 | 5,000 | -100 | -2% | 38 |
| 2011/10/11 | 5,100 | 5,100 | 4,980 | 5,100 | -40 | -0.8% | 82 |
| 2011/10/07 | 5,130 | 5,400 | 5,130 | 5,140 | -280 | -5.2% | 13 |
| 2011/10/06 | 5,490 | 5,490 | 5,090 | 5,420 | +20 | +0.4% | 13 |
| 2011/10/05 | 5,300 | 5,490 | 5,150 | 5,400 | +300 | +5.9% | 24 |
| 2011/10/04 | 5,150 | 5,150 | 4,950 | 5,100 | -50 | -1% | 50 |
| 2011/10/03 | 5,150 | 5,600 | 5,110 | 5,150 | +100 | +2% | 43 |
| 2011/09/30 | 5,000 | 5,300 | 5,000 | 5,050 | +50 | +1% | 10 |
| 2011/09/29 | 4,900 | 5,100 | 4,900 | 5,000 | -200 | -3.8% | 26 |
| 2011/09/28 | 5,200 | 5,210 | 5,100 | 5,200 | -200 | -3.7% | 17 |
| 2011/09/27 | 5,400 | 5,400 | 5,400 | 5,400 | +200 | +3.8% | 1 |
| 2011/09/26 | 5,690 | 5,780 | 5,120 | 5,200 | -500 | -8.8% | 28 |
| 2011/09/22 | 5,330 | 5,700 | 5,010 | 5,700 | +270 | +5% | 144 |
| 2011/09/21 | 5,500 | 6,200 | 5,420 | 5,430 | -670 | -11% | 106 |
| 2011/09/20 | 5,110 | 6,100 | 5,110 | 6,100 | +1,000 | +19.6% | 358 |
| 2011/09/16 | 5,370 | 5,480 | 5,100 | 5,100 | -470 | -8.4% | 43 |
| 2011/09/15 | 5,250 | 5,570 | 5,250 | 5,570 | -10 | -0.2% | 34 |
| 2011/09/14 | 5,600 | 5,600 | 5,260 | 5,580 | -30 | -0.5% | 49 |
| 2011/09/13 | 5,700 | 6,300 | 5,600 | 5,610 | +310 | +5.8% | 429 |
| 2011/09/12 | 5,760 | 5,760 | 5,300 | 5,300 | -460 | -8% | 65 |
| 2011/09/09 | 5,290 | 5,800 | 5,290 | 5,760 | +510 | +9.7% | 71 |
| 2011/09/08 | 5,530 | 5,800 | 5,250 | 5,250 | -700 | -11.8% | 92 |
| 2011/09/07 | 6,100 | 6,200 | 5,510 | 5,950 | -350 | -5.6% | 445 |
| 2011/09/06 | 5,790 | 6,600 | 5,700 | 6,300 | +310 | +5.2% | 409 |
| 2011/09/05 | 5,600 | 6,100 | 5,600 | 5,990 | -10 | -0.2% | 700 |
| 2011/09/02 | 5,150 | 6,200 | 5,150 | 6,000 | +800 | +15.4% | 1,196 |
| 2011/09/01 | 5,000 | 5,200 | 4,950 | 5,200 | +390 | +8.1% | 33 |
| 2011/08/31 | 4,900 | 5,280 | 4,810 | 4,810 | +10 | +0.2% | 134 |
| 2011/08/30 | 4,650 | 4,800 | 4,650 | 4,800 | +70 | +1.5% | 23 |
| 2011/08/29 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 3 |
| 2011/08/26 | 4,750 | 4,800 | 4,750 | 4,800 | +100 | +2.1% | 4 |
| 2011/08/25 | 4,700 | 4,710 | 4,700 | 4,700 | ±0 | ±0% | 42 |
| 2011/08/24 | 4,700 | 4,700 | 4,700 | 4,700 | -40 | -0.8% | 43 |
| 2011/08/23 | 4,480 | 4,820 | 4,480 | 4,740 | +40 | +0.9% | 17 |
| 2011/08/22 | 4,720 | 4,820 | 4,700 | 4,700 | -100 | -2.1% | 10 |
| 2011/08/19 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 220 |
| 2011/08/18 | 4,800 | 4,820 | 4,800 | 4,800 | -100 | -2% | 49 |
| 2011/08/17 | 4,800 | 4,900 | 4,800 | 4,900 | +100 | +2.1% | 41 |
| 2011/08/16 | 4,940 | 4,940 | 4,650 | 4,800 | ±0 | ±0% | 30 |
| 2011/08/15 | 4,690 | 4,800 | 4,630 | 4,800 | -100 | -2% | 10 |
3201～
3250
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
