アスタリスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,179 | 1,222 | 1,175 | 1,210 | +14 | +1.2% | 66,300 |
| 2022/10/05 | 1,236 | 1,240 | 1,192 | 1,196 | -40 | -3.2% | 47,400 |
| 2022/10/04 | 1,211 | 1,236 | 1,199 | 1,236 | +42 | +3.5% | 35,100 |
| 2022/10/03 | 1,166 | 1,210 | 1,147 | 1,194 | +11 | +0.9% | 58,100 |
| 2022/09/30 | 1,170 | 1,199 | 1,162 | 1,183 | -15 | -1.3% | 37,900 |
| 2022/09/29 | 1,201 | 1,219 | 1,180 | 1,198 | +1 | +0.1% | 47,200 |
| 2022/09/28 | 1,204 | 1,221 | 1,178 | 1,197 | -12 | -1% | 58,200 |
| 2022/09/27 | 1,211 | 1,232 | 1,190 | 1,209 | +23 | +1.9% | 44,200 |
| 2022/09/26 | 1,217 | 1,238 | 1,176 | 1,186 | -56 | -4.5% | 88,200 |
| 2022/09/22 | 1,206 | 1,250 | 1,205 | 1,242 | -7 | -0.6% | 45,600 |
| 2022/09/21 | 1,271 | 1,277 | 1,233 | 1,249 | -22 | -1.7% | 51,600 |
| 2022/09/20 | 1,303 | 1,303 | 1,248 | 1,271 | -21 | -1.6% | 55,000 |
| 2022/09/16 | 1,315 | 1,320 | 1,290 | 1,292 | -33 | -2.5% | 60,500 |
| 2022/09/15 | 1,377 | 1,377 | 1,325 | 1,325 | -22 | -1.6% | 50,000 |
| 2022/09/14 | 1,330 | 1,357 | 1,326 | 1,347 | -45 | -3.2% | 86,700 |
| 2022/09/13 | 1,448 | 1,449 | 1,392 | 1,392 | -38 | -2.7% | 44,500 |
| 2022/09/12 | 1,411 | 1,433 | 1,408 | 1,430 | +39 | +2.8% | 38,700 |
| 2022/09/09 | 1,348 | 1,406 | 1,348 | 1,391 | +43 | +3.2% | 51,400 |
| 2022/09/08 | 1,375 | 1,387 | 1,343 | 1,348 | -23 | -1.7% | 42,200 |
| 2022/09/07 | 1,423 | 1,423 | 1,366 | 1,371 | -23 | -1.6% | 32,900 |
| 2022/09/06 | 1,380 | 1,423 | 1,359 | 1,394 | +43 | +3.2% | 65,100 |
| 2022/09/05 | 1,346 | 1,358 | 1,333 | 1,351 | -6 | -0.4% | 32,900 |
| 2022/09/02 | 1,385 | 1,393 | 1,357 | 1,357 | -32 | -2.3% | 58,200 |
| 2022/09/01 | 1,400 | 1,417 | 1,389 | 1,389 | -33 | -2.3% | 38,200 |
| 2022/08/31 | 1,396 | 1,424 | 1,385 | 1,422 | +13 | +0.9% | 44,900 |
| 2022/08/30 | 1,401 | 1,421 | 1,387 | 1,409 | +8 | +0.6% | 43,700 |
| 2022/08/29 | 1,398 | 1,415 | 1,380 | 1,401 | -45 | -3.1% | 116,600 |
| 2022/08/26 | 1,455 | 1,458 | 1,436 | 1,446 | -13 | -0.9% | 49,700 |
| 2022/08/25 | 1,460 | 1,464 | 1,450 | 1,459 | +1 | +0.1% | 36,400 |
| 2022/08/24 | 1,483 | 1,484 | 1,451 | 1,458 | ±0 | ±0% | 30,200 |
| 2022/08/23 | 1,465 | 1,470 | 1,450 | 1,458 | -24 | -1.6% | 75,300 |
| 2022/08/22 | 1,510 | 1,510 | 1,475 | 1,482 | -41 | -2.7% | 79,200 |
| 2022/08/19 | 1,565 | 1,573 | 1,522 | 1,523 | -32 | -2.1% | 52,900 |
| 2022/08/18 | 1,555 | 1,577 | 1,521 | 1,555 | -4 | -0.3% | 58,600 |
| 2022/08/17 | 1,553 | 1,578 | 1,535 | 1,559 | +6 | +0.4% | 87,400 |
| 2022/08/16 | 1,549 | 1,584 | 1,535 | 1,553 | +48 | +3.2% | 147,900 |
| 2022/08/15 | 1,510 | 1,534 | 1,496 | 1,505 | +10 | +0.7% | 64,100 |
| 2022/08/12 | 1,490 | 1,504 | 1,473 | 1,495 | +31 | +2.1% | 61,000 |
| 2022/08/10 | 1,505 | 1,506 | 1,416 | 1,464 | -49 | -3.2% | 193,400 |
| 2022/08/09 | 1,540 | 1,540 | 1,503 | 1,513 | -36 | -2.3% | 116,500 |
| 2022/08/08 | 1,553 | 1,556 | 1,532 | 1,549 | -13 | -0.8% | 87,100 |
| 2022/08/05 | 1,558 | 1,574 | 1,549 | 1,562 | -8 | -0.5% | 51,100 |
| 2022/08/04 | 1,572 | 1,577 | 1,546 | 1,570 | +11 | +0.7% | 57,500 |
| 2022/08/03 | 1,549 | 1,571 | 1,541 | 1,559 | +4 | +0.3% | 47,400 |
| 2022/08/02 | 1,575 | 1,597 | 1,552 | 1,555 | ±0 | ±0% | 74,900 |
| 2022/08/01 | 1,544 | 1,567 | 1,532 | 1,555 | +23 | +1.5% | 49,100 |
| 2022/07/29 | 1,549 | 1,563 | 1,532 | 1,532 | -18 | -1.2% | 83,300 |
| 2022/07/28 | 1,593 | 1,610 | 1,541 | 1,550 | -39 | -2.5% | 154,400 |
| 2022/07/27 | 1,607 | 1,633 | 1,564 | 1,589 | -42 | -2.6% | 175,400 |
| 2022/07/26 | 1,602 | 1,634 | 1,565 | 1,631 | +13 | +0.8% | 168,400 |
701～
750
件表示中 / 950件
類似銘柄と比較する
現在ご覧いただいている「アスタリスク」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 |
|---|---|---|---|---|---|---|---|---|
| アスタリスク | 42,100円 | +39.4% | - | 0.00% | 219.27倍 | 1.84倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| エブレン | 222,500円 | +1.9% | +9.5% | 2.16% | 9.87倍 | 0.70倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ＣＧＳＨＤ | 33,700円 | +18.9% | +70.0% | 2.97% | 12.46倍 | 1.00倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| ＡＫＩＢＡ | 32,900円 | +3.4% | -9.4% | 0.00% | 7.55倍 | 0.86倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ズーム | 63,700円 | -1.5% | -35.0% | 5.02% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
市場注目の銘柄
チャート関連のコラム
