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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 11,800 | 11,950 | 11,750 | 11,890 | -210 | -1.7% | 134 |
| 2010/12/13 | 12,000 | 12,400 | 11,950 | 12,100 | -270 | -2.2% | 108 |
| 2010/12/10 | 11,900 | 12,490 | 11,600 | 12,370 | +440 | +3.7% | 197 |
| 2010/12/09 | 11,900 | 12,930 | 11,900 | 11,930 | -240 | -2% | 178 |
| 2010/12/08 | 11,850 | 12,400 | 11,400 | 12,170 | +180 | +1.5% | 253 |
| 2010/12/07 | 12,340 | 13,000 | 11,500 | 11,990 | -1,000 | -7.7% | 469 |
| 2010/12/06 | 12,100 | 12,990 | 12,000 | 12,990 | -300 | -2.3% | 496 |
| 2010/12/03 | 14,220 | 15,600 | 12,200 | 13,290 | -330 | -2.4% | 1,471 |
| 2010/12/02 | 13,620 | 13,620 | 12,610 | 13,620 | +3,000 | +28.2% | 938 |
| 2010/12/01 | 9,800 | 10,620 | 9,790 | 10,620 | +1,500 | +16.4% | 361 |
| 2010/11/30 | 9,500 | 9,500 | 8,880 | 9,120 | -230 | -2.5% | 185 |
| 2010/11/29 | 9,800 | 9,990 | 9,070 | 9,350 | -390 | -4% | 243 |
| 2010/11/26 | 10,400 | 10,480 | 9,210 | 9,740 | -1,560 | -13.8% | 562 |
| 2010/11/25 | 11,300 | 11,300 | 11,300 | 11,300 | +1,500 | +15.3% | 120 |
| 2010/11/24 | 8,900 | 9,800 | 8,900 | 9,800 | +1,500 | +18.1% | 545 |
| 2010/11/22 | 7,730 | 8,780 | 7,730 | 8,300 | +1,020 | +14% | 417 |
| 2010/11/19 | 6,820 | 7,290 | 6,760 | 7,280 | +560 | +8.3% | 130 |
| 2010/11/18 | 6,680 | 6,800 | 6,600 | 6,720 | +130 | +2% | 38 |
| 2010/11/17 | 6,510 | 6,600 | 6,500 | 6,590 | -160 | -2.4% | 144 |
| 2010/11/16 | 6,800 | 6,800 | 6,450 | 6,750 | -50 | -0.7% | 48 |
| 2010/11/15 | 6,660 | 6,830 | 6,660 | 6,800 | +190 | +2.9% | 61 |
| 2010/11/12 | 6,690 | 7,630 | 6,300 | 6,610 | -430 | -6.1% | 415 |
| 2010/11/11 | 6,190 | 7,040 | 6,190 | 7,040 | +1,000 | +16.6% | 261 |
| 2010/11/10 | 6,050 | 6,140 | 5,910 | 6,040 | -30 | -0.5% | 28 |
| 2010/11/09 | 6,270 | 6,270 | 5,900 | 6,070 | -330 | -5.2% | 169 |
| 2010/11/08 | 6,050 | 6,470 | 6,050 | 6,400 | -340 | -5% | 293 |
| 2010/11/05 | 6,880 | 6,880 | 6,500 | 6,740 | -160 | -2.3% | 95 |
| 2010/11/04 | 6,800 | 6,900 | 6,800 | 6,900 | +210 | +3.1% | 38 |
| 2010/11/02 | 6,890 | 7,000 | 6,600 | 6,690 | -200 | -2.9% | 39 |
| 2010/11/01 | 7,000 | 7,000 | 6,840 | 6,890 | -110 | -1.6% | 45 |
| 2010/10/29 | 7,000 | 7,000 | 6,930 | 7,000 | +70 | +1% | 15 |
| 2010/10/28 | 7,020 | 7,200 | 6,930 | 6,930 | -120 | -1.7% | 57 |
| 2010/10/27 | 7,030 | 7,200 | 7,030 | 7,050 | -140 | -1.9% | 57 |
| 2010/10/26 | 7,220 | 7,440 | 7,190 | 7,190 | -10 | -0.1% | 396 |
| 2010/10/25 | 8,100 | 8,100 | 7,200 | 7,200 | -1,380 | -16.1% | 641 |
| 2010/10/22 | 8,260 | 8,580 | 8,110 | 8,580 | +360 | +4.4% | 12 |
| 2010/10/21 | 8,090 | 8,220 | 7,900 | 8,220 | +130 | +1.6% | 9 |
| 2010/10/20 | 8,240 | 8,240 | 8,090 | 8,090 | +290 | +3.7% | 2 |
| 2010/10/19 | 7,800 | 7,800 | 7,800 | 7,800 | - | - | 1 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 7,990 | 8,100 | 7,990 | 8,100 | +70 | +0.9% | 28 |
| 2010/10/14 | 7,910 | 8,030 | 7,900 | 8,030 | +80 | +1% | 16 |
| 2010/10/13 | 8,000 | 8,200 | 7,930 | 7,950 | -50 | -0.6% | 18 |
| 2010/10/12 | 8,320 | 8,330 | 8,000 | 8,000 | -600 | -7% | 51 |
| 2010/10/08 | 8,610 | 8,770 | 8,490 | 8,600 | -170 | -1.9% | 31 |
| 2010/10/07 | 8,400 | 8,770 | 8,320 | 8,770 | +370 | +4.4% | 16 |
| 2010/10/06 | 8,670 | 8,670 | 8,400 | 8,400 | -100 | -1.2% | 16 |
| 2010/10/05 | 8,600 | 8,700 | 8,450 | 8,500 | -200 | -2.3% | 64 |
| 2010/10/04 | 9,660 | 9,660 | 8,550 | 8,700 | -700 | -7.4% | 38 |
| 2010/10/01 | 9,400 | 9,500 | 9,400 | 9,400 | ±0 | ±0% | 28 |
3501～
3550
件表示中 / 3674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 | 7,300円 | +17.6% | +59.3% | 0.00% | 28.40倍 | 0.78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 |
| アルバリンク | - | - | - | - | - | - |
|
- |
| ストライダース | 19,900円 | +0.3% | +38.6% | 2.51% | 16.14倍 | 0.68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 |
| 東日本地 | - | - | - | - | - | - |
|
- |
| フロンティアＨＳ | - | +4.7% | +93.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
