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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 1,021 | 1,035 | 1,003 | 1,009 | -3 | -0.3% | 383,600 |
| 2025/12/08 | 1,038 | 1,047 | 1,011 | 1,012 | -26 | -2.5% | 610,300 |
| 2025/12/05 | 1,058 | 1,072 | 1,026 | 1,038 | -31 | -2.9% | 551,400 |
| 2025/12/04 | 1,080 | 1,106 | 1,064 | 1,069 | -15 | -1.4% | 375,300 |
| 2025/12/03 | 1,070 | 1,101 | 1,066 | 1,084 | +14 | +1.3% | 370,300 |
| 2025/12/02 | 1,076 | 1,098 | 1,068 | 1,070 | -5 | -0.5% | 420,800 |
| 2025/12/01 | 1,125 | 1,131 | 1,070 | 1,075 | -51 | -4.5% | 471,000 |
| 2025/11/28 | 1,135 | 1,150 | 1,119 | 1,126 | +1 | +0.1% | 388,200 |
| 2025/11/27 | 1,108 | 1,135 | 1,104 | 1,125 | +14 | +1.3% | 438,600 |
| 2025/11/26 | 1,110 | 1,141 | 1,103 | 1,111 | -1 | -0.1% | 498,200 |
| 2025/11/25 | 1,160 | 1,167 | 1,096 | 1,112 | -67 | -5.7% | 839,700 |
| 2025/11/21 | 1,133 | 1,186 | 1,131 | 1,179 | +26 | +2.3% | 496,300 |
| 2025/11/20 | 1,167 | 1,181 | 1,140 | 1,153 | -3 | -0.3% | 505,400 |
| 2025/11/19 | 1,148 | 1,163 | 1,117 | 1,156 | +8 | +0.7% | 516,200 |
| 2025/11/18 | 1,172 | 1,177 | 1,132 | 1,148 | -38 | -3.2% | 769,400 |
| 2025/11/17 | 1,230 | 1,248 | 1,167 | 1,186 | -52 | -4.2% | 923,300 |
| 2025/11/14 | 1,252 | 1,285 | 1,226 | 1,238 | -50 | -3.9% | 695,500 |
| 2025/11/13 | 1,320 | 1,343 | 1,285 | 1,288 | -32 | -2.4% | 556,500 |
| 2025/11/12 | 1,285 | 1,369 | 1,283 | 1,320 | +25 | +1.9% | 1,100,900 |
| 2025/11/11 | 1,332 | 1,349 | 1,280 | 1,295 | -37 | -2.8% | 953,200 |
| 2025/11/10 | 1,330 | 1,417 | 1,304 | 1,332 | +62 | +4.9% | 2,990,400 |
| 2025/11/07 | 1,355 | 1,380 | 1,255 | 1,270 | -115 | -8.3% | 2,667,200 |
| 2025/11/06 | 1,445 | 1,445 | 1,380 | 1,385 | -50 | -3.5% | 820,500 |
| 2025/11/05 | 1,400 | 1,448 | 1,366 | 1,435 | -21 | -1.4% | 1,170,800 |
| 2025/11/04 | 1,475 | 1,514 | 1,442 | 1,456 | -21 | -1.4% | 1,645,500 |
| 2025/10/31 | 1,410 | 1,487 | 1,410 | 1,477 | +83 | +6% | 2,904,000 |
| 2025/10/30 | 1,376 | 1,440 | 1,352 | 1,394 | ±0 | ±0% | 2,001,500 |
| 2025/10/29 | 1,528 | 1,540 | 1,375 | 1,394 | -206 | -12.9% | 4,006,900 |
| 2025/10/28 | 1,623 | 1,792 | 1,515 | 1,600 | -44 | -2.7% | 14,794,300 |
| 2025/10/27 | 1,464 | 1,644 | 1,446 | 1,644 | +300 | +22.3% | 4,870,000 |
| 2025/10/24 | 1,345 | 1,383 | 1,308 | 1,344 | -7 | -0.5% | 1,717,000 |
| 2025/10/23 | 1,485 | 1,486 | 1,348 | 1,351 | -205 | -13.2% | 3,732,100 |
| 2025/10/22 | 1,412 | 1,575 | 1,400 | 1,556 | +143 | +10.1% | 5,090,100 |
| 2025/10/21 | 1,395 | 1,417 | 1,291 | 1,413 | +23 | +1.7% | 4,461,800 |
| 2025/10/20 | 1,380 | 1,453 | 1,300 | 1,390 | +160 | +13% | 6,008,500 |
| 2025/10/17 | 1,273 | 1,277 | 1,224 | 1,230 | -53 | -4.1% | 749,700 |
| 2025/10/16 | 1,273 | 1,306 | 1,262 | 1,283 | -10 | -0.8% | 973,700 |
| 2025/10/15 | 1,262 | 1,293 | 1,235 | 1,293 | +31 | +2.5% | 758,000 |
| 2025/10/14 | 1,260 | 1,300 | 1,230 | 1,262 | -28 | -2.2% | 1,026,000 |
| 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 |
1～
50
件表示中 / 4517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 | 100,900円 | +10.4% | +11.0% | 0.84% | 20.82倍 | 2.62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 |
| 日プロセス | 170,300円 | +9.8% | +0.3% | 3.88% | 17.47倍 | 1.49倍 |
|
独立系システム開発会社。ＡＤＡＳなど自動車関連の開発が柱。鉄道、発電所向け制御系も強み |
| オートサーバー | 251,800円 | +3.2% | -4.1% | 2.62% | 12.10倍 | 1.48倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| キューブシス | 111,400円 | +6.3% | +26.3% | 3.77% | 13.86倍 | 1.51倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| サンアスタリスク | 44,700円 | +10.9% | -25.4% | 0.00% | 20.12倍 | 1.72倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
