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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 1,344 | 1,378 | 1,330 | 1,370 | +17 | +1.3% | 626,300 |
| 2018/04/24 | 1,348 | 1,374 | 1,335 | 1,353 | +11 | +0.8% | 606,600 |
| 2018/04/23 | 1,333 | 1,348 | 1,307 | 1,342 | +25 | +1.9% | 542,200 |
| 2018/04/20 | 1,291 | 1,337 | 1,282 | 1,317 | +27 | +2.1% | 621,700 |
| 2018/04/19 | 1,277 | 1,311 | 1,266 | 1,290 | +31 | +2.5% | 740,700 |
| 2018/04/18 | 1,288 | 1,288 | 1,244 | 1,259 | -17 | -1.3% | 674,800 |
| 2018/04/17 | 1,363 | 1,382 | 1,240 | 1,276 | -100 | -7.3% | 1,776,800 |
| 2018/04/16 | 1,326 | 1,392 | 1,292 | 1,376 | +64 | +4.9% | 1,462,200 |
| 2018/04/13 | 1,292 | 1,353 | 1,290 | 1,312 | +41 | +3.2% | 1,514,500 |
| 2018/04/12 | 1,243 | 1,290 | 1,232 | 1,271 | +29 | +2.3% | 697,900 |
| 2018/04/11 | 1,232 | 1,246 | 1,218 | 1,242 | +12 | +1% | 257,500 |
| 2018/04/10 | 1,220 | 1,234 | 1,213 | 1,230 | +11 | +0.9% | 224,400 |
| 2018/04/09 | 1,191 | 1,240 | 1,186 | 1,219 | +22 | +1.8% | 521,800 |
| 2018/04/06 | 1,209 | 1,218 | 1,197 | 1,197 | -12 | -1% | 310,900 |
| 2018/04/05 | 1,208 | 1,226 | 1,194 | 1,209 | +1 | +0.1% | 389,900 |
| 2018/04/04 | 1,229 | 1,247 | 1,197 | 1,208 | -13 | -1.1% | 738,800 |
| 2018/04/03 | 1,225 | 1,243 | 1,218 | 1,221 | -28 | -2.2% | 386,300 |
| 2018/04/02 | 1,279 | 1,292 | 1,249 | 1,249 | -26 | -2% | 492,100 |
| 2018/03/30 | 1,272 | 1,283 | 1,254 | 1,275 | +10 | +0.8% | 471,300 |
| 2018/03/29 | 1,260 | 1,279 | 1,242 | 1,265 | +15 | +1.2% | 466,500 |
| 2018/03/28 | 1,250 | 1,313 | 1,243 | 1,250 | -15 | -1.2% | 748,000 |
| 2018/03/27 | 1,264 | 1,273 | 1,250 | 1,265 | +23 | +1.9% | 440,200 |
| 2018/03/26 | 1,244 | 1,250 | 1,195 | 1,242 | -7 | -0.6% | 574,100 |
| 2018/03/23 | 1,238 | 1,276 | 1,231 | 1,249 | -36 | -2.8% | 706,000 |
| 2018/03/22 | 1,292 | 1,309 | 1,265 | 1,285 | -7 | -0.5% | 813,300 |
| 2018/03/20 | 1,269 | 1,307 | 1,220 | 1,292 | +94 | +7.8% | 2,700,400 |
| 2018/03/19 | 1,225 | 1,234 | 1,168 | 1,198 | -40 | -3.2% | 359,700 |
| 2018/03/16 | 1,255 | 1,258 | 1,206 | 1,238 | +7 | +0.6% | 442,600 |
| 2018/03/15 | 1,244 | 1,245 | 1,222 | 1,231 | +7 | +0.6% | 365,400 |
| 2018/03/14 | 1,193 | 1,237 | 1,193 | 1,224 | +26 | +2.2% | 411,500 |
| 2018/03/13 | 1,165 | 1,202 | 1,161 | 1,198 | +33 | +2.8% | 313,200 |
| 2018/03/12 | 1,171 | 1,177 | 1,154 | 1,165 | +10 | +0.9% | 244,500 |
| 2018/03/09 | 1,170 | 1,170 | 1,146 | 1,155 | +12 | +1% | 193,100 |
| 2018/03/08 | 1,160 | 1,178 | 1,133 | 1,143 | -17 | -1.5% | 437,400 |
| 2018/03/07 | 1,155 | 1,194 | 1,138 | 1,160 | -9 | -0.8% | 237,600 |
| 2018/03/06 | 1,200 | 1,200 | 1,164 | 1,169 | +10 | +0.9% | 345,700 |
| 2018/03/05 | 1,250 | 1,256 | 1,153 | 1,159 | -87 | -7% | 700,000 |
| 2018/03/02 | 1,231 | 1,259 | 1,224 | 1,246 | -15 | -1.2% | 350,400 |
| 2018/03/01 | 1,231 | 1,300 | 1,216 | 1,261 | +18 | +1.4% | 1,307,500 |
| 2018/02/28 | 1,221 | 1,274 | 1,220 | 1,243 | +15 | +1.2% | 476,100 |
| 2018/02/27 | 1,260 | 1,266 | 1,227 | 1,228 | -32 | -2.5% | 433,400 |
| 2018/02/26 | 1,272 | 1,275 | 1,247 | 1,260 | +3 | +0.2% | 267,500 |
| 2018/02/23 | 1,251 | 1,264 | 1,234 | 1,257 | +9 | +0.7% | 281,200 |
| 2018/02/22 | 1,234 | 1,262 | 1,226 | 1,248 | +8 | +0.6% | 361,700 |
| 2018/02/21 | 1,225 | 1,269 | 1,215 | 1,240 | +33 | +2.7% | 687,300 |
| 2018/02/20 | 1,191 | 1,224 | 1,190 | 1,207 | +4 | +0.3% | 333,400 |
| 2018/02/19 | 1,200 | 1,213 | 1,171 | 1,203 | +9 | +0.8% | 521,700 |
| 2018/02/16 | 1,152 | 1,205 | 1,147 | 1,194 | +46 | +4% | 570,000 |
| 2018/02/15 | 1,157 | 1,175 | 1,137 | 1,148 | -12 | -1% | 476,700 |
| 2018/02/14 | 1,171 | 1,190 | 1,135 | 1,160 | -7 | -0.6% | 464,800 |
1751～
1800
件表示中 / 4407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 | 66,000円 | +10.4% | +11.0% | 1.29% | 13.87倍 | 1.82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 |
| オリコン | 77,500円 | +22.1% | +3.6% | 4.65% | 10.36倍 | 1.76倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| Ｕｂｉｃｏｍ | 94,800円 | +3.7% | +1.7% | 4.22% | 12.12倍 | 2.08倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ＰＣＩＨＤ | 113,500円 | +112.4% | - | 3.88% | 8.99倍 | 1.25倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ｊｉｇ．ｊｐ | 26,900円 | +10.2% | +3.1% | 1.09% | 9.19倍 | 2.74倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
