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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 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 |
| 2010/09/30 | 9,490 | 9,590 | 9,400 | 9,400 | -100 | -1.1% | 7 |
| 2010/09/29 | 9,500 | 9,550 | 9,500 | 9,500 | -160 | -1.7% | 33 |
| 2010/09/28 | 9,450 | 9,670 | 9,450 | 9,660 | -360 | -3.6% | 69 |
| 2010/09/27 | 10,090 | 10,300 | 10,020 | 10,020 | -170 | -1.7% | 26 |
| 2010/09/24 | 10,100 | 10,190 | 10,030 | 10,190 | -310 | -3% | 32 |
| 2010/09/22 | 10,100 | 10,500 | 10,100 | 10,500 | +260 | +2.5% | 31 |
| 2010/09/21 | 10,100 | 10,240 | 10,100 | 10,240 | ±0 | ±0% | 10 |
| 2010/09/17 | 10,120 | 11,000 | 10,050 | 10,240 | +110 | +1.1% | 59 |
| 2010/09/16 | 10,600 | 10,600 | 10,100 | 10,130 | -470 | -4.4% | 24 |
| 2010/09/15 | 11,050 | 11,110 | 10,600 | 10,600 | -190 | -1.8% | 26 |
| 2010/09/14 | 10,500 | 10,790 | 10,220 | 10,790 | +300 | +2.9% | 16 |
| 2010/09/13 | 10,100 | 10,500 | 10,100 | 10,490 | -510 | -4.6% | 16 |
| 2010/09/10 | 11,000 | 11,000 | 10,990 | 11,000 | -100 | -0.9% | 9 |
| 2010/09/09 | 11,900 | 12,000 | 11,100 | 11,100 | -900 | -7.5% | 11 |
| 2010/09/08 | 11,970 | 12,300 | 11,510 | 12,000 | +320 | +2.7% | 19 |
| 2010/09/07 | 10,720 | 11,680 | 10,650 | 11,680 | +680 | +6.2% | 20 |
| 2010/09/06 | 10,700 | 11,000 | 10,700 | 11,000 | - | - | 4 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 11,110 | 11,110 | 11,110 | 11,110 | ±0 | ±0% | 1 |
| 2010/09/01 | 11,110 | 11,110 | 11,110 | 11,110 | ±0 | ±0% | 25 |
| 2010/08/31 | 11,110 | 11,110 | 11,110 | 11,110 | +610 | +5.8% | 1 |
| 2010/08/30 | 11,000 | 11,100 | 10,500 | 10,500 | - | - | 13 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3751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 | 10,700円 | +49.2% | +86.4% | 0.00% | 36.27倍 | 1.14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 | 25,800円 | +2.7% | +5.9% | 1.94% | 36.44倍 | 0.93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
