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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 5,010 | 5,010 | 4,960 | 4,970 | +40 | +0.8% | 12 |
| 2011/12/07 | 5,100 | 5,280 | 4,910 | 4,930 | -370 | -7% | 168 |
| 2011/12/06 | 5,390 | 5,410 | 5,290 | 5,300 | +300 | +6% | 130 |
| 2011/12/05 | 5,950 | 6,050 | 5,000 | 5,000 | -50 | -1% | 405 |
| 2011/12/02 | 4,895 | 5,050 | 4,550 | 5,050 | +150 | +3.1% | 164 |
| 2011/12/01 | 4,465 | 4,950 | 4,465 | 4,900 | +450 | +10.1% | 82 |
| 2011/11/30 | 4,480 | 4,480 | 4,450 | 4,450 | -150 | -3.3% | 10 |
| 2011/11/29 | 4,400 | 4,600 | 4,400 | 4,600 | ±0 | ±0% | 3 |
| 2011/11/28 | 4,350 | 4,600 | 4,350 | 4,600 | +300 | +7% | 49 |
| 2011/11/25 | 4,390 | 4,445 | 4,250 | 4,300 | -90 | -2.1% | 24 |
| 2011/11/24 | 4,550 | 4,640 | 4,250 | 4,390 | -610 | -12.2% | 141 |
| 2011/11/22 | 4,900 | 5,000 | 4,900 | 5,000 | +700 | +16.3% | 158 |
| 2011/11/21 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 7 |
| 2011/11/18 | 4,400 | 4,400 | 4,300 | 4,300 | -200 | -4.4% | 12 |
| 2011/11/17 | 4,500 | 4,500 | 4,310 | 4,500 | -20 | -0.4% | 13 |
| 2011/11/16 | 4,710 | 4,840 | 4,520 | 4,520 | - | - | 128 |
| 2011/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/14 | 4,600 | 4,750 | 4,580 | 4,750 | -150 | -3.1% | 89 |
| 2011/11/11 | 5,000 | 5,000 | 4,820 | 4,900 | -100 | -2% | 24 |
| 2011/11/10 | 4,805 | 5,000 | 4,800 | 5,000 | +200 | +4.2% | 74 |
| 2011/11/09 | 4,800 | 5,010 | 4,800 | 4,800 | -150 | -3% | 39 |
| 2011/11/08 | 5,020 | 5,020 | 4,950 | 4,950 | -150 | -2.9% | 16 |
| 2011/11/07 | 5,200 | 5,200 | 5,100 | 5,100 | -100 | -1.9% | 35 |
| 2011/11/04 | 5,400 | 5,500 | 5,200 | 5,200 | ±0 | ±0% | 89 |
| 2011/11/02 | 5,100 | 5,560 | 5,100 | 5,200 | +150 | +3% | 81 |
| 2011/11/01 | 5,180 | 5,220 | 5,010 | 5,050 | +50 | +1% | 64 |
| 2011/10/31 | 5,180 | 5,180 | 5,000 | 5,000 | -120 | -2.3% | 12 |
| 2011/10/28 | 4,955 | 5,120 | 4,955 | 5,120 | +120 | +2.4% | 2 |
| 2011/10/27 | 5,000 | 5,180 | 4,950 | 5,000 | +140 | +2.9% | 307 |
| 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 |
3301～
3350
件表示中 / 3715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 | 9,000円 | +17.6% | +59.3% | 0.00% | 35.02倍 | 0.96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 |
| ストライダース | 26,000円 | +2.7% | +5.9% | 1.92% | 33.42倍 | 0.86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 |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | +40.5% | +12.3% | - | - | - |
|
- |
| 東日本地 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
