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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 270.2 | 282.7 | 255 | 271 | +12 | +4.6% | 612,679 |
| 2010/08/10 | 236.9 | 263 | 234.9 | 259 | +21.3 | +9% | 217,675 |
| 2010/08/09 | 233.7 | 244.9 | 231.7 | 237.7 | -2.8 | -1.2% | 75,215 |
| 2010/08/06 | 241.7 | 242.5 | 227.7 | 240.5 | -2.4 | -1% | 112,574 |
| 2010/08/05 | 258.2 | 259 | 232.9 | 242.9 | -11.3 | -4.4% | 224,151 |
| 2010/08/04 | 267 | 267 | 254.2 | 254.2 | -16.8 | -6.2% | 142,709 |
| 2010/08/03 | 286.7 | 297.9 | 265 | 271 | -15.7 | -5.5% | 192,023 |
| 2010/08/02 | 299.1 | 306.4 | 281.1 | 286.7 | -14.8 | -4.9% | 180,815 |
| 2010/07/30 | 309.6 | 311.2 | 292.3 | 301.5 | +0.4 | +0.1% | 387,532 |
| 2010/07/29 | 284.3 | 302.7 | 280.3 | 301.1 | +19.6 | +7% | 470,219 |
| 2010/07/28 | 284.7 | 289.5 | 276.2 | 281.5 | +0.4 | +0.1% | 228,136 |
| 2010/07/27 | 276.2 | 295.1 | 275 | 281.1 | +8.5 | +3.1% | 460,755 |
| 2010/07/26 | 273 | 276.2 | 267.4 | 272.6 | +5.6 | +2.1% | 127,268 |
| 2010/07/23 | 277 | 280.7 | 261.8 | 267 | -6 | -2.2% | 271,721 |
| 2010/07/22 | 273 | 295.9 | 257 | 273 | -4 | -1.4% | 400,234 |
| 2010/07/21 | 289.1 | 297.9 | 273 | 277 | +6 | +2.2% | 378,068 |
| 2010/07/20 | 256.6 | 303.1 | 253.8 | 271 | +6.4 | +2.4% | 653,525 |
| 2010/07/16 | 289.1 | 291.5 | 262.6 | 264.6 | -20.5 | -7.2% | 255,781 |
| 2010/07/15 | 299.1 | 301.5 | 277 | 285.1 | -20.9 | -6.8% | 222,657 |
| 2010/07/14 | 307.2 | 307.2 | 299.5 | 306 | +6.5 | +2.2% | 121,291 |
| 2010/07/13 | 306.8 | 314 | 299.5 | 299.5 | -8.5 | -2.8% | 142,460 |
| 2010/07/12 | 310.4 | 321.2 | 305.6 | 308 | -6.8 | -2.2% | 218,921 |
| 2010/07/09 | 320.8 | 325.2 | 310.4 | 314.8 | -10.4 | -3.2% | 143,208 |
| 2010/07/08 | 341.3 | 344.5 | 315.6 | 325.2 | -3.2 | -1% | 323,525 |
| 2010/07/07 | 342.1 | 345.3 | 328.4 | 328.4 | -18.1 | -5.2% | 213,192 |
| 2010/07/06 | 335.3 | 349.3 | 328 | 346.5 | -6.8 | -1.9% | 421,902 |
| 2010/07/05 | 326.8 | 354.1 | 326.8 | 353.3 | +32.1 | +10% | 666,226 |
| 2010/07/02 | 303.5 | 337.3 | 295.9 | 321.2 | +27.7 | +9.4% | 619,404 |
| 2010/07/01 | 308.4 | 315.6 | 293.5 | 293.5 | -26.9 | -8.4% | 246,815 |
| 2010/06/30 | 309.2 | 329.2 | 297.5 | 320.4 | -0.8 | -0.2% | 296,128 |
| 2010/06/29 | 333.7 | 340.5 | 310 | 321.2 | -0.4 | -0.1% | 457,766 |
| 2010/06/28 | 346.1 | 365.4 | 320.4 | 321.6 | -28.5 | -8.1% | 401,977 |
| 2010/06/25 | 378.6 | 378.6 | 344.1 | 350.1 | -40.2 | -10.3% | 493,381 |
| 2010/06/24 | 402.3 | 409.5 | 390.3 | 390.3 | -12.4 | -3.1% | 231,872 |
| 2010/06/23 | 401.5 | 411.2 | 396.3 | 402.7 | -12.9 | -3.1% | 286,913 |
| 2010/06/22 | 422 | 433.6 | 415.6 | 415.6 | -11.2 | -2.6% | 126,272 |
| 2010/06/21 | 418.8 | 439.7 | 416.8 | 426.8 | +9.2 | +2.2% | 218,423 |
| 2010/06/18 | 431.6 | 432 | 409.5 | 417.6 | -16.4 | -3.8% | 201,238 |
| 2010/06/17 | 454.1 | 454.1 | 433.6 | 434 | -14.5 | -3.2% | 201,238 |
| 2010/06/16 | 460.9 | 461.7 | 444.1 | 448.5 | -3.6 | -0.8% | 397,245 |
| 2010/06/15 | 453.7 | 479.4 | 440.1 | 452.1 | +4 | +0.9% | 1,113,781 |
| 2010/06/14 | 442.1 | 457.7 | 438.1 | 448.1 | +6.4 | +1.4% | 278,196 |
| 2010/06/11 | 460.1 | 465 | 435.6 | 441.7 | -9.2 | -2% | 343,200 |
| 2010/06/10 | 430 | 451.7 | 426.8 | 450.9 | +15.7 | +3.6% | 417,419 |
| 2010/06/09 | 466.2 | 469 | 427.6 | 435.2 | -14.5 | -3.2% | 716,536 |
| 2010/06/08 | 421.6 | 460.9 | 421.6 | 449.7 | +24.1 | +5.7% | 773,570 |
| 2010/06/07 | 417.6 | 449.3 | 417.2 | 425.6 | -16.1 | -3.6% | 424,891 |
| 2010/06/04 | 429.2 | 476.2 | 414 | 441.7 | +24.5 | +5.9% | 1,641,034 |
| 2010/06/03 | 441.7 | 441.7 | 413.6 | 417.2 | -1.6 | -0.4% | 567,102 |
| 2010/06/02 | 437.7 | 455.7 | 413.6 | 418.8 | -30.9 | -6.9% | 758,128 |
3651～
3700
件表示中 / 4417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 | 62,400円 | +10.4% | +11.0% | 1.36% | 12.97倍 | 1.70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 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| うるる | 157,700円 | +15.1% | +1.2% | 0.70% | 21.82倍 | 3.60倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| カウリス | 170,500円 | +11.8% | -35.1% | 0.00% | 67.69倍 | 8.29倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| プロパティＤ | 91,500円 | +20.5% | +10.9% | 1.31% | 14.34倍 | 2.79倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
