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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 87 | 88 | 86 | 88 | ±0 | ±0% | 58,300 |
| 2024/02/22 | 88 | 88 | 86 | 88 | ±0 | ±0% | 81,800 |
| 2024/02/21 | 87 | 88 | 86 | 88 | +1 | +1.1% | 63,700 |
| 2024/02/20 | 87 | 89 | 85 | 87 | ±0 | ±0% | 243,000 |
| 2024/02/19 | 84 | 87 | 84 | 87 | +2 | +2.4% | 112,800 |
| 2024/02/16 | 85 | 85 | 83 | 85 | +1 | +1.2% | 114,600 |
| 2024/02/15 | 87 | 87 | 84 | 84 | -3 | -3.4% | 225,500 |
| 2024/02/14 | 86 | 91 | 84 | 87 | +4 | +4.8% | 794,200 |
| 2024/02/13 | 85 | 85 | 83 | 83 | -1 | -1.2% | 92,900 |
| 2024/02/09 | 85 | 85 | 84 | 84 | -1 | -1.2% | 39,900 |
| 2024/02/08 | 85 | 86 | 85 | 85 | ±0 | ±0% | 26,600 |
| 2024/02/07 | 85 | 86 | 85 | 85 | -1 | -1.2% | 41,700 |
| 2024/02/06 | 85 | 86 | 84 | 86 | +1 | +1.2% | 49,300 |
| 2024/02/05 | 85 | 85 | 85 | 85 | +1 | +1.2% | 1,200 |
| 2024/02/02 | 84 | 85 | 84 | 84 | ±0 | ±0% | 50,900 |
| 2024/02/01 | 84 | 85 | 84 | 84 | ±0 | ±0% | 23,600 |
| 2024/01/31 | 85 | 85 | 84 | 84 | -1 | -1.2% | 19,500 |
| 2024/01/30 | 84 | 85 | 84 | 85 | +1 | +1.2% | 30,700 |
| 2024/01/29 | 84 | 85 | 84 | 84 | ±0 | ±0% | 25,500 |
| 2024/01/26 | 85 | 85 | 84 | 84 | -1 | -1.2% | 31,100 |
| 2024/01/25 | 85 | 85 | 84 | 85 | ±0 | ±0% | 38,700 |
| 2024/01/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 6,000 |
| 2024/01/23 | 86 | 86 | 84 | 84 | -2 | -2.3% | 33,500 |
| 2024/01/22 | 85 | 86 | 84 | 86 | +2 | +2.4% | 24,300 |
| 2024/01/19 | 84 | 85 | 84 | 84 | ±0 | ±0% | 46,300 |
| 2024/01/18 | 84 | 85 | 84 | 84 | ±0 | ±0% | 5,800 |
| 2024/01/17 | 85 | 85 | 84 | 84 | -1 | -1.2% | 36,100 |
| 2024/01/16 | 85 | 86 | 85 | 85 | -1 | -1.2% | 53,900 |
| 2024/01/15 | 86 | 86 | 85 | 86 | ±0 | ±0% | 11,900 |
| 2024/01/12 | 87 | 87 | 84 | 86 | ±0 | ±0% | 94,000 |
| 2024/01/11 | 87 | 87 | 86 | 86 | ±0 | ±0% | 2,100 |
| 2024/01/10 | 86 | 87 | 86 | 86 | ±0 | ±0% | 29,300 |
| 2024/01/09 | 86 | 86 | 85 | 86 | +1 | +1.2% | 75,100 |
| 2024/01/05 | 86 | 87 | 85 | 85 | -1 | -1.2% | 41,100 |
| 2024/01/04 | 84 | 87 | 84 | 86 | +2 | +2.4% | 177,900 |
| 2023/12/29 | 84 | 85 | 84 | 84 | -1 | -1.2% | 72,100 |
| 2023/12/28 | 85 | 87 | 84 | 85 | -3 | -3.4% | 299,100 |
| 2023/12/27 | 86 | 88 | 85 | 88 | +2 | +2.3% | 318,400 |
| 2023/12/26 | 85 | 87 | 85 | 86 | +1 | +1.2% | 140,400 |
| 2023/12/25 | 85 | 86 | 85 | 85 | -1 | -1.2% | 42,300 |
| 2023/12/22 | 86 | 86 | 85 | 86 | +1 | +1.2% | 248,300 |
| 2023/12/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 37,500 |
| 2023/12/20 | 84 | 86 | 84 | 85 | ±0 | ±0% | 58,400 |
| 2023/12/19 | 84 | 86 | 83 | 85 | +1 | +1.2% | 143,500 |
| 2023/12/18 | 83 | 84 | 83 | 84 | +1 | +1.2% | 75,200 |
| 2023/12/15 | 83 | 85 | 83 | 83 | ±0 | ±0% | 146,300 |
| 2023/12/14 | 84 | 84 | 83 | 83 | -1 | -1.2% | 169,200 |
| 2023/12/13 | 84 | 85 | 84 | 84 | -1 | -1.2% | 32,600 |
| 2023/12/12 | 85 | 86 | 84 | 85 | +1 | +1.2% | 72,900 |
| 2023/12/11 | 85 | 86 | 84 | 84 | ±0 | ±0% | 201,600 |
351～
400
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 | 11,000円 | +49.2% | +86.4% | 0.00% | 37.29倍 | 1.17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 | 84,200円 | -32.3% | -57.0% | 4.28% | 11.49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 | 26,600円 | +2.7% | +5.9% | 1.88% | 37.57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
