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 |
|---|---|---|---|---|---|---|---|
| 2011/09/05 | 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 |
| 2011/08/12 | 5,000 | 5,200 | 4,900 | 4,900 | -100 | -2% | 22 |
| 2011/08/11 | 4,745 | 5,000 | 4,730 | 5,000 | +260 | +5.5% | 21 |
| 2011/08/10 | 4,700 | 4,800 | 4,700 | 4,740 | -70 | -1.5% | 13 |
| 2011/08/09 | 4,620 | 4,810 | 4,340 | 4,810 | -390 | -7.5% | 58 |
| 2011/08/08 | 5,150 | 5,200 | 5,150 | 5,200 | -20 | -0.4% | 2 |
| 2011/08/05 | 5,500 | 5,500 | 5,020 | 5,220 | -360 | -6.5% | 19 |
| 2011/08/04 | 5,100 | 5,600 | 5,090 | 5,580 | +580 | +11.6% | 122 |
| 2011/08/03 | 4,950 | 5,000 | 4,800 | 5,000 | ±0 | ±0% | 127 |
| 2011/08/02 | 5,100 | 5,100 | 5,000 | 5,000 | ±0 | ±0% | 44 |
| 2011/08/01 | 5,100 | 5,100 | 4,995 | 5,000 | -80 | -1.6% | 55 |
| 2011/07/29 | 5,270 | 5,270 | 5,080 | 5,080 | -120 | -2.3% | 30 |
| 2011/07/28 | 5,260 | 5,260 | 5,200 | 5,200 | -60 | -1.1% | 2 |
| 2011/07/27 | 5,500 | 5,500 | 5,140 | 5,260 | -240 | -4.4% | 32 |
| 2011/07/26 | 5,500 | 5,600 | 5,500 | 5,500 | ±0 | ±0% | 101 |
| 2011/07/25 | 5,150 | 5,510 | 5,010 | 5,500 | +250 | +4.8% | 112 |
| 2011/07/22 | 5,250 | 5,250 | 5,250 | 5,250 | +190 | +3.8% | 10 |
| 2011/07/21 | 5,110 | 5,110 | 5,030 | 5,060 | -70 | -1.4% | 35 |
| 2011/07/20 | 5,110 | 5,180 | 5,110 | 5,130 | -170 | -3.2% | 9 |
| 2011/07/19 | 5,300 | 5,300 | 5,300 | 5,300 | -10 | -0.2% | 1 |
| 2011/07/15 | 5,110 | 5,310 | 5,110 | 5,310 | +210 | +4.1% | 12 |
| 2011/07/14 | 5,140 | 5,140 | 5,100 | 5,100 | -150 | -2.9% | 11 |
| 2011/07/13 | 5,250 | 5,250 | 5,250 | 5,250 | +20 | +0.4% | 4 |
| 2011/07/12 | 5,200 | 5,230 | 5,200 | 5,230 | +40 | +0.8% | 6 |
| 2011/07/11 | 5,300 | 5,300 | 5,190 | 5,190 | -310 | -5.6% | 15 |
| 2011/07/08 | 5,180 | 5,500 | 5,180 | 5,500 | ±0 | ±0% | 32 |
| 2011/07/07 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 10 |
| 2011/07/06 | 5,450 | 5,550 | 5,190 | 5,500 | ±0 | ±0% | 38 |
| 2011/07/05 | 5,400 | 5,600 | 5,210 | 5,500 | +300 | +5.8% | 53 |
| 2011/07/04 | 5,200 | 5,290 | 5,200 | 5,200 | +50 | +1% | 13 |
| 2011/07/01 | 5,140 | 5,180 | 5,130 | 5,150 | +30 | +0.6% | 20 |
| 2011/06/30 | 5,130 | 5,900 | 5,100 | 5,120 | +20 | +0.4% | 53 |
| 2011/06/29 | 5,130 | 5,300 | 5,000 | 5,100 | -110 | -2.1% | 37 |
| 2011/06/28 | 5,200 | 5,210 | 5,200 | 5,210 | +10 | +0.2% | 10 |
| 2011/06/27 | 5,110 | 5,200 | 5,110 | 5,200 | +10 | +0.2% | 15 |
3401～
3450
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
