アステリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,263 | 1,307 | 1,238 | 1,290 | +23 | +1.8% | 1,180,600 |
| 2025/10/09 | 1,233 | 1,303 | 1,213 | 1,267 | +36 | +2.9% | 1,920,800 |
| 2025/10/08 | 1,324 | 1,345 | 1,230 | 1,231 | -63 | -4.9% | 3,185,300 |
| 2025/10/07 | 1,378 | 1,382 | 1,252 | 1,294 | -84 | -6.1% | 2,853,600 |
| 2025/10/06 | 1,392 | 1,452 | 1,356 | 1,378 | -33 | -2.3% | 2,291,700 |
| 2025/10/03 | 1,322 | 1,475 | 1,307 | 1,411 | +144 | +11.4% | 5,513,600 |
| 2025/10/02 | 1,445 | 1,459 | 1,267 | 1,267 | -173 | -12% | 2,823,600 |
| 2025/10/01 | 1,526 | 1,530 | 1,417 | 1,440 | -137 | -8.7% | 2,529,900 |
| 2025/09/30 | 1,680 | 1,715 | 1,577 | 1,577 | -128 | -7.5% | 1,752,900 |
| 2025/09/29 | 1,772 | 1,784 | 1,642 | 1,705 | -35 | -2% | 1,929,400 |
| 2025/09/26 | 1,826 | 1,880 | 1,720 | 1,740 | -89 | -4.9% | 3,089,500 |
| 2025/09/25 | 1,908 | 1,959 | 1,796 | 1,829 | -159 | -8% | 4,808,800 |
| 2025/09/24 | 1,677 | 2,099 | 1,667 | 1,988 | +283 | +16.6% | 5,657,900 |
| 2025/09/22 | 1,748 | 1,860 | 1,686 | 1,705 | -26 | -1.5% | 5,600,300 |
| 2025/09/19 | 1,580 | 1,820 | 1,560 | 1,731 | +183 | +11.8% | 11,313,400 |
| 2025/09/18 | 1,580 | 1,635 | 1,502 | 1,548 | ±0 | ±0% | 3,976,000 |
| 2025/09/17 | 1,592 | 1,607 | 1,485 | 1,548 | -25 | -1.6% | 2,536,300 |
| 2025/09/16 | 1,499 | 1,639 | 1,456 | 1,573 | +123 | +8.5% | 2,597,300 |
| 2025/09/12 | 1,487 | 1,490 | 1,422 | 1,450 | -28 | -1.9% | 801,400 |
| 2025/09/11 | 1,524 | 1,555 | 1,450 | 1,478 | -42 | -2.8% | 1,278,600 |
| 2025/09/10 | 1,555 | 1,567 | 1,465 | 1,520 | -42 | -2.7% | 1,666,500 |
| 2025/09/09 | 1,665 | 1,721 | 1,545 | 1,562 | -106 | -6.4% | 1,799,100 |
| 2025/09/08 | 1,696 | 1,708 | 1,530 | 1,668 | -9 | -0.5% | 2,522,900 |
| 2025/09/05 | 1,503 | 1,677 | 1,470 | 1,677 | +54 | +3.3% | 5,454,200 |
| 2025/09/04 | 1,515 | 1,700 | 1,470 | 1,623 | +198 | +13.9% | 6,433,800 |
| 2025/09/03 | 1,575 | 1,632 | 1,414 | 1,425 | -202 | -12.4% | 3,295,000 |
| 2025/09/02 | 1,775 | 1,795 | 1,612 | 1,627 | -155 | -8.7% | 2,663,700 |
| 2025/09/01 | 1,973 | 1,973 | 1,727 | 1,782 | -71 | -3.8% | 4,354,100 |
| 2025/08/29 | 1,922 | 1,980 | 1,791 | 1,853 | -209 | -10.1% | 6,849,000 |
| 2025/08/28 | 2,200 | 2,333 | 2,050 | 2,062 | -195 | -8.6% | 18,044,100 |
| 2025/08/27 | 2,150 | 2,280 | 2,013 | 2,257 | +365 | +19.3% | 44,875,700 |
| 2025/08/26 | 1,835 | 2,510 | 1,792 | 1,892 | -153 | -7.5% | 38,359,800 |
| 2025/08/25 | 2,045 | 2,045 | 1,713 | 2,045 | +400 | +24.3% | 3,486,300 |
| 2025/08/22 | 1,645 | 1,645 | 1,645 | 1,645 | +300 | +22.3% | 245,500 |
| 2025/08/21 | 1,069 | 1,345 | 1,006 | 1,345 | +300 | +28.7% | 15,548,600 |
| 2025/08/20 | 970 | 1,045 | 912 | 1,045 | +150 | +16.8% | 9,835,500 |
| 2025/08/19 | 894 | 895 | 882 | 895 | +150 | +20.1% | 931,700 |
| 2025/08/18 | 745 | 745 | 745 | 745 | +100 | +15.5% | 147,200 |
| 2025/08/15 | 654 | 664 | 644 | 645 | -14 | -2.1% | 247,700 |
| 2025/08/14 | 650 | 666 | 645 | 659 | +9 | +1.4% | 257,000 |
| 2025/08/13 | 665 | 668 | 648 | 650 | -8 | -1.2% | 253,100 |
| 2025/08/12 | 653 | 664 | 646 | 658 | +10 | +1.5% | 153,100 |
| 2025/08/08 | 652 | 657 | 646 | 648 | -6 | -0.9% | 92,100 |
| 2025/08/07 | 648 | 655 | 647 | 654 | +2 | +0.3% | 71,700 |
| 2025/08/06 | 660 | 663 | 649 | 652 | -8 | -1.2% | 118,300 |
| 2025/08/05 | 655 | 665 | 651 | 660 | +4 | +0.6% | 141,600 |
| 2025/08/04 | 645 | 660 | 640 | 656 | +2 | +0.3% | 138,400 |
| 2025/08/01 | 658 | 662 | 650 | 654 | -4 | -0.6% | 118,000 |
| 2025/07/31 | 657 | 663 | 654 | 658 | +2 | +0.3% | 109,000 |
| 2025/07/30 | 654 | 661 | 650 | 656 | +2 | +0.3% | 107,000 |
1～
50
件表示中 / 4478件
類似銘柄と比較する
現在ご覧いただいている「アステリア」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 |
|---|---|---|---|---|---|---|---|---|
| アステリア | 129,000円 | +10.4% | +11.0% | 0.66% | 26.34倍 | 3.45倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ビート | 1,256円 | - | - | - | - | - |
|
- |
| ソースネクスト | 16,300円 | -25.8% | - | 0.00% | - | 3.02倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 朝日ネット | 69,600円 | +3.2% | +0.3% | 3.59% | 10.87倍 | 1.38倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ネットスターズ | 131,300円 | +24.3% | - | 0.00% | 111.27倍 | 3.06倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
