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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,199 | 1,235 | 1,182 | 1,200 | +8 | +0.7% | 1,161,600 |
| 2016/03/24 | 1,164 | 1,211 | 1,138 | 1,192 | +58 | +5.1% | 1,570,600 |
| 2016/03/23 | 1,144 | 1,186 | 1,112 | 1,134 | +20 | +1.8% | 857,200 |
| 2016/03/22 | 1,175 | 1,180 | 1,092 | 1,114 | -41 | -3.5% | 922,000 |
| 2016/03/18 | 1,230 | 1,240 | 1,145 | 1,155 | -30 | -2.5% | 1,358,200 |
| 2016/03/17 | 1,159 | 1,223 | 1,142 | 1,185 | +50 | +4.4% | 2,169,100 |
| 2016/03/16 | 1,108 | 1,175 | 1,088 | 1,135 | +6 | +0.5% | 1,054,900 |
| 2016/03/15 | 1,103 | 1,219 | 1,102 | 1,129 | +44 | +4.1% | 2,637,000 |
| 2016/03/14 | 1,175 | 1,175 | 1,075 | 1,085 | -90 | -7.7% | 1,677,400 |
| 2016/03/11 | 1,221 | 1,224 | 1,173 | 1,175 | -46 | -3.8% | 978,200 |
| 2016/03/10 | 1,225 | 1,250 | 1,215 | 1,221 | -1 | -0.1% | 662,400 |
| 2016/03/09 | 1,230 | 1,266 | 1,215 | 1,222 | -48 | -3.8% | 991,200 |
| 2016/03/08 | 1,270 | 1,319 | 1,221 | 1,270 | -24 | -1.9% | 1,587,600 |
| 2016/03/07 | 1,416 | 1,424 | 1,291 | 1,294 | -82 | -6% | 3,332,700 |
| 2016/03/04 | 1,223 | 1,418 | 1,184 | 1,376 | +135 | +10.9% | 5,966,500 |
| 2016/03/03 | 1,310 | 1,315 | 1,222 | 1,241 | -79 | -6% | 1,979,100 |
| 2016/03/02 | 1,340 | 1,345 | 1,296 | 1,320 | -1 | -0.1% | 1,378,800 |
| 2016/03/01 | 1,301 | 1,350 | 1,271 | 1,321 | -3 | -0.2% | 2,474,000 |
| 2016/02/29 | 1,351 | 1,406 | 1,288 | 1,324 | -60 | -4.3% | 2,419,000 |
| 2016/02/26 | 1,479 | 1,492 | 1,373 | 1,384 | -56 | -3.9% | 3,913,100 |
| 2016/02/25 | 1,418 | 1,446 | 1,361 | 1,440 | +30 | +2.1% | 3,493,800 |
| 2016/02/24 | 1,390 | 1,433 | 1,343 | 1,410 | +63 | +4.7% | 4,352,600 |
| 2016/02/23 | 1,446 | 1,454 | 1,321 | 1,347 | -76 | -5.3% | 3,502,400 |
| 2016/02/22 | 1,340 | 1,465 | 1,305 | 1,423 | +86 | +6.4% | 4,472,000 |
| 2016/02/19 | 1,484 | 1,485 | 1,302 | 1,337 | -93 | -6.5% | 4,397,000 |
| 2016/02/18 | 1,457 | 1,532 | 1,390 | 1,430 | +52 | +3.8% | 5,529,200 |
| 2016/02/17 | 1,450 | 1,549 | 1,323 | 1,378 | -32 | -2.3% | 6,369,500 |
| 2016/02/16 | 1,369 | 1,484 | 1,368 | 1,410 | +46 | +3.4% | 6,313,300 |
| 2016/02/15 | 1,257 | 1,432 | 1,180 | 1,364 | +209 | +18.1% | 7,600,900 |
| 2016/02/12 | 1,200 | 1,238 | 1,130 | 1,155 | -124 | -9.7% | 3,429,400 |
| 2016/02/10 | 1,253 | 1,345 | 1,117 | 1,279 | +79 | +6.6% | 8,284,100 |
| 2016/02/09 | 1,279 | 1,338 | 1,181 | 1,200 | -151 | -11.2% | 4,176,400 |
| 2016/02/08 | 1,210 | 1,384 | 1,170 | 1,351 | +119 | +9.7% | 6,069,500 |
| 2016/02/05 | 1,165 | 1,255 | 1,122 | 1,232 | +66 | +5.7% | 5,278,700 |
| 2016/02/04 | 1,286 | 1,319 | 1,111 | 1,166 | -77 | -6.2% | 4,185,400 |
| 2016/02/03 | 1,320 | 1,419 | 1,220 | 1,243 | -77 | -5.8% | 5,252,500 |
| 2016/02/02 | 1,381 | 1,524 | 1,305 | 1,320 | -231 | -14.9% | 8,413,800 |
| 2016/02/01 | 1,310 | 1,640 | 1,281 | 1,551 | +211 | +15.7% | 14,544,800 |
| 2016/01/29 | 1,609 | 1,629 | 1,307 | 1,340 | -189 | -12.4% | 10,955,400 |
| 2016/01/28 | 1,259 | 1,529 | 1,250 | 1,529 | +300 | +24.4% | 13,033,700 |
| 2016/01/27 | 1,299 | 1,314 | 1,202 | 1,229 | -10 | -0.8% | 11,038,300 |
| 2016/01/26 | 990 | 1,301 | 985 | 1,239 | +238 | +23.8% | 14,729,400 |
| 2016/01/25 | 995 | 1,025 | 956 | 1,001 | +9 | +0.9% | 3,165,400 |
| 2016/01/22 | 1,005 | 1,040 | 929 | 992 | +32 | +3.3% | 4,675,900 |
| 2016/01/21 | 901 | 1,008 | 861 | 960 | +102 | +11.9% | 6,335,800 |
| 2016/01/20 | 951 | 998 | 850 | 858 | -92 | -9.7% | 4,616,800 |
| 2016/01/19 | 1,019 | 1,054 | 905 | 950 | -56 | -5.6% | 5,207,700 |
| 2016/01/18 | 910 | 1,076 | 868 | 1,006 | +66 | +7% | 9,672,100 |
| 2016/01/15 | 1,053 | 1,390 | 831 | 940 | -173 | -15.5% | 14,549,100 |
| 2016/01/14 | 1,070 | 1,278 | 1,056 | 1,113 | -164 | -12.8% | 5,406,400 |
2301～
2350
件表示中 / 4445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 | 164,500円 | +10.4% | +11.0% | 0.52% | 33.59倍 | 4.40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 |
| マークラインズ | 220,000円 | +16.9% | +10.0% | 2.36% | 17.02倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| テラスカイ | 224,800円 | +19.1% | +23.1% | 0.00% | 21.29倍 | 2.62倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| 東 名 | 191,000円 | +25.4% | +21.1% | 0.99% | 14.28倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| 豆蔵デジ | 177,300円 | - | - | 3.44% | 19.67倍 | 8.35倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
