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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/07/25 | 1,633 | 1,647 | 1,614 | 1,618 | -44 | -2.6% | 66,600 |
| 2022/07/22 | 1,650 | 1,682 | 1,620 | 1,662 | -7 | -0.4% | 118,300 |
| 2022/07/21 | 1,612 | 1,719 | 1,610 | 1,669 | +39 | +2.4% | 160,500 |
| 2022/07/20 | 1,657 | 1,673 | 1,607 | 1,630 | -20 | -1.2% | 175,500 |
| 2022/07/19 | 1,590 | 1,669 | 1,571 | 1,650 | -180 | -9.8% | 349,400 |
| 2022/07/15 | 1,730 | 1,842 | 1,700 | 1,830 | +46 | +2.6% | 206,500 |
| 2022/07/14 | 1,651 | 1,825 | 1,650 | 1,784 | +118 | +7.1% | 117,400 |
| 2022/07/13 | 1,700 | 1,717 | 1,655 | 1,666 | -51 | -3% | 53,000 |
| 2022/07/12 | 1,778 | 1,798 | 1,695 | 1,717 | -70 | -3.9% | 73,800 |
| 2022/07/11 | 1,812 | 1,858 | 1,766 | 1,787 | +32 | +1.8% | 95,300 |
| 2022/07/08 | 1,701 | 1,815 | 1,671 | 1,755 | +94 | +5.7% | 156,300 |
| 2022/07/07 | 1,640 | 1,691 | 1,617 | 1,661 | +40 | +2.5% | 71,600 |
| 2022/07/06 | 1,590 | 1,640 | 1,580 | 1,621 | +21 | +1.3% | 44,100 |
| 2022/07/05 | 1,576 | 1,640 | 1,545 | 1,600 | +58 | +3.8% | 51,900 |
| 2022/07/04 | 1,555 | 1,560 | 1,525 | 1,542 | -3 | -0.2% | 41,600 |
| 2022/07/01 | 1,585 | 1,585 | 1,520 | 1,545 | -40 | -2.5% | 54,400 |
| 2022/06/30 | 1,596 | 1,610 | 1,585 | 1,585 | -30 | -1.9% | 28,000 |
| 2022/06/29 | 1,591 | 1,627 | 1,591 | 1,615 | -8 | -0.5% | 26,100 |
| 2022/06/28 | 1,620 | 1,635 | 1,587 | 1,623 | -13 | -0.8% | 39,000 |
| 2022/06/27 | 1,629 | 1,659 | 1,600 | 1,636 | +47 | +3% | 50,700 |
| 2022/06/24 | 1,510 | 1,630 | 1,510 | 1,589 | +39 | +2.5% | 90,900 |
| 2022/06/23 | 1,587 | 1,597 | 1,549 | 1,550 | -15 | -1% | 46,300 |
| 2022/06/22 | 1,625 | 1,630 | 1,563 | 1,565 | -62 | -3.8% | 44,000 |
| 2022/06/21 | 1,566 | 1,650 | 1,560 | 1,627 | +61 | +3.9% | 55,400 |
| 2022/06/20 | 1,615 | 1,650 | 1,545 | 1,566 | -34 | -2.1% | 67,100 |
| 2022/06/17 | 1,600 | 1,614 | 1,560 | 1,600 | -61 | -3.7% | 102,000 |
| 2022/06/16 | 1,702 | 1,730 | 1,661 | 1,661 | -11 | -0.7% | 45,100 |
| 2022/06/15 | 1,709 | 1,709 | 1,666 | 1,672 | -33 | -1.9% | 50,100 |
| 2022/06/14 | 1,685 | 1,716 | 1,655 | 1,705 | -49 | -2.8% | 95,000 |
| 2022/06/13 | 1,799 | 1,802 | 1,754 | 1,754 | -56 | -3.1% | 62,700 |
| 2022/06/10 | 1,812 | 1,827 | 1,800 | 1,810 | -4 | -0.2% | 56,900 |
701～
750
件表示中 / 919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 | 41,100円 | +39.4% | - | 0.00% | 214.06倍 | 1.85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 |
| メディアリンク | 5,900円 | +16.9% | - | 0.00% | - | 1.48倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| エブレン | 215,700円 | +1.9% | +9.5% | 2.23% | 9.57倍 | 0.68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 |
| 大日光 | 47,000円 | +0.1% | +28.1% | 3.40% | 6.11倍 | 0.45倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ニューテック | 152,000円 | +6.5% | +0.8% | 3.29% | 10.87倍 | 1.10倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
市場注目の銘柄
チャート関連のコラム
