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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 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 |
| 2011/06/24 | 5,070 | 5,190 | 5,070 | 5,190 | -160 | -3% | 15 |
| 2011/06/23 | 5,250 | 5,350 | 5,000 | 5,350 | +30 | +0.6% | 71 |
| 2011/06/22 | 5,320 | 5,320 | 5,180 | 5,320 | ±0 | ±0% | 26 |
| 2011/06/21 | 5,240 | 5,320 | 5,240 | 5,320 | +80 | +1.5% | 37 |
| 2011/06/20 | 5,240 | 5,240 | 5,240 | 5,240 | ±0 | ±0% | 11 |
| 2011/06/17 | 5,240 | 5,300 | 5,240 | 5,240 | -60 | -1.1% | 18 |
| 2011/06/16 | 5,140 | 5,300 | 5,100 | 5,300 | +200 | +3.9% | 24 |
| 2011/06/15 | 5,220 | 5,230 | 5,100 | 5,100 | -120 | -2.3% | 30 |
| 2011/06/14 | 5,250 | 5,250 | 5,150 | 5,220 | -80 | -1.5% | 13 |
| 2011/06/13 | 5,100 | 5,300 | 5,100 | 5,300 | +30 | +0.6% | 31 |
| 2011/06/10 | 5,130 | 5,360 | 5,100 | 5,270 | +210 | +4.2% | 83 |
| 2011/06/09 | 5,180 | 5,180 | 5,050 | 5,060 | -90 | -1.7% | 49 |
| 2011/06/08 | 5,120 | 5,300 | 5,100 | 5,150 | -70 | -1.3% | 140 |
| 2011/06/07 | 5,020 | 6,010 | 5,020 | 5,220 | +210 | +4.2% | 646 |
| 2011/06/06 | 5,010 | 5,100 | 5,010 | 5,010 | ±0 | ±0% | 21 |
| 2011/06/03 | 5,010 | 5,080 | 5,010 | 5,010 | -80 | -1.6% | 27 |
| 2011/06/02 | 5,030 | 5,350 | 5,020 | 5,090 | -250 | -4.7% | 36 |
| 2011/06/01 | 5,400 | 5,400 | 5,110 | 5,340 | +240 | +4.7% | 13 |
| 2011/05/31 | 5,110 | 5,240 | 5,070 | 5,100 | -210 | -4% | 36 |
| 2011/05/30 | 5,300 | 6,000 | 5,250 | 5,310 | +260 | +5.1% | 53 |
| 2011/05/27 | 5,050 | 5,050 | 5,050 | 5,050 | -50 | -1% | 1 |
| 2011/05/26 | 5,050 | 5,110 | 5,050 | 5,100 | +80 | +1.6% | 37 |
| 2011/05/25 | 5,020 | 5,020 | 5,020 | 5,020 | -280 | -5.3% | 10 |
| 2011/05/24 | 5,300 | 5,300 | 5,300 | 5,300 | +100 | +1.9% | 1 |
| 2011/05/23 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 21 |
| 2011/05/20 | 5,300 | 5,340 | 5,200 | 5,200 | +330 | +6.8% | 45 |
| 2011/05/19 | 5,100 | 5,100 | 4,800 | 4,870 | -230 | -4.5% | 28 |
| 2011/05/18 | 5,000 | 5,100 | 4,900 | 5,100 | +200 | +4.1% | 30 |
| 2011/05/17 | 5,200 | 5,200 | 4,895 | 4,900 | -110 | -2.2% | 85 |
| 2011/05/16 | 5,300 | 5,400 | 5,000 | 5,010 | -360 | -6.7% | 62 |
| 2011/05/13 | 5,400 | 5,490 | 5,300 | 5,370 | -330 | -5.8% | 49 |
| 2011/05/12 | 5,810 | 5,810 | 5,620 | 5,700 | -110 | -1.9% | 18 |
| 2011/05/11 | 6,000 | 6,000 | 5,680 | 5,810 | -190 | -3.2% | 44 |
| 2011/05/10 | 5,990 | 6,000 | 5,990 | 6,000 | -310 | -4.9% | 5 |
| 2011/05/09 | 6,290 | 6,310 | 5,760 | 6,310 | ±0 | ±0% | 22 |
| 2011/05/06 | 5,900 | 6,590 | 5,900 | 6,310 | -290 | -4.4% | 121 |
| 2011/05/02 | 5,750 | 6,600 | 5,350 | 6,600 | +850 | +14.8% | 226 |
3401～
3450
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
