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 |
|---|---|---|---|---|---|---|---|
| 2009/10/30 | 66.3 | 69.5 | 66.3 | 68.3 | +1.2 | +1.8% | 9,215 |
| 2009/10/29 | 66.3 | 68.2 | 64.7 | 67.1 | ±0 | ±0% | 28,891 |
| 2009/10/28 | 72.6 | 72.6 | 67.1 | 67.1 | -8 | -10.7% | 67,494 |
| 2009/10/27 | 78.9 | 78.9 | 73.9 | 75.1 | -3.6 | -4.6% | 47,570 |
| 2009/10/26 | 78.7 | 79.1 | 75.5 | 78.7 | +1.6 | +2.1% | 76,958 |
| 2009/10/23 | 77.1 | 84.3 | 77.1 | 77.1 | +0.8 | +1% | 297,374 |
| 2009/10/22 | 76.3 | 76.3 | 76.3 | 76.3 | +8 | +11.7% | 229,132 |
| 2009/10/21 | 68.3 | 68.3 | 68.3 | 68.3 | +8.1 | +13.5% | 33,623 |
| 2009/10/20 | 60.2 | 60.2 | 60.2 | 60.2 | +8 | +15.3% | 25,653 |
| 2009/10/19 | 53.8 | 54.6 | 51 | 52.2 | +0.8 | +1.6% | 21,917 |
| 2009/10/16 | 51.5 | 53.9 | 50.6 | 51.4 | -3.9 | -7.1% | 10,460 |
| 2009/10/15 | 53 | 55.3 | 53 | 55.3 | +2.3 | +4.3% | 5,479 |
| 2009/10/14 | 51.4 | 53.4 | 51.1 | 53 | ±0 | ±0% | 2,491 |
| 2009/10/13 | 51.4 | 53 | 51.4 | 53 | ±0 | ±0% | 3,238 |
| 2009/10/09 | 52.2 | 53 | 51 | 53 | +0.8 | +1.5% | 15,442 |
| 2009/10/08 | 58.6 | 59.4 | 51 | 52.2 | -6.8 | -11.5% | 51,555 |
| 2009/10/07 | 56.6 | 59 | 56.6 | 59 | +4.8 | +8.9% | 2,740 |
| 2009/10/06 | 51.4 | 54.2 | 50.2 | 54.2 | +2 | +3.8% | 1,245 |
| 2009/10/05 | 52.4 | 52.5 | 52.2 | 52.2 | -2.6 | -4.7% | 4,732 |
| 2009/10/02 | 54.8 | 57.2 | 54.8 | 54.8 | ±0 | ±0% | 7,223 |
| 2009/10/01 | 56.2 | 56.2 | 53 | 54.8 | - | - | 12,951 |
| 2009/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/29 | 58.6 | 59.4 | 56.2 | 59.4 | +1.6 | +2.8% | 1,245 |
| 2009/09/28 | 56.4 | 57.8 | 55.4 | 57.8 | -0.9 | -1.5% | 3,985 |
| 2009/09/25 | 56.6 | 60.2 | 56.6 | 58.7 | +2 | +3.5% | 8,966 |
| 2009/09/24 | 56.7 | 56.8 | 56.7 | 56.7 | -1.5 | -2.6% | 2,491 |
| 2009/09/18 | 60.6 | 61.4 | 58.2 | 58.2 | -3.2 | -5.2% | 5,230 |
| 2009/09/17 | 59.4 | 61.4 | 58.6 | 61.4 | -1.2 | -1.9% | 3,985 |
| 2009/09/16 | 62 | 62.6 | 59.4 | 62.6 | +1.4 | +2.3% | 5,479 |
| 2009/09/15 | 62 | 62 | 57.2 | 61.2 | -0.6 | -1% | 3,985 |
| 2009/09/14 | 61.8 | 61.8 | 61.8 | 61.8 | +2.4 | +4% | 498 |
| 2009/09/11 | 59 | 59.4 | 58.6 | 59.4 | -1.2 | -2% | 1,245 |
| 2009/09/10 | 58.4 | 61.4 | 57.6 | 60.6 | -0.1 | -0.2% | 15,442 |
| 2009/09/09 | 62.4 | 62.4 | 59.9 | 60.7 | +0.7 | +1.2% | 3,238 |
| 2009/09/08 | 60 | 60 | 60 | 60 | -0.2 | -0.3% | 498 |
| 2009/09/07 | 60.2 | 61.8 | 57.9 | 60.2 | -0.8 | -1.3% | 7,472 |
| 2009/09/04 | 63.4 | 63.8 | 59.4 | 61 | -2.4 | -3.8% | 16,687 |
| 2009/09/03 | 63.4 | 63.4 | 63.4 | 63.4 | -0.4 | -0.6% | 6,226 |
| 2009/09/02 | 63.8 | 63.8 | 63.8 | 63.8 | ±0 | ±0% | 2,491 |
| 2009/09/01 | 62.2 | 64.2 | 59.4 | 63.8 | -0.4 | -0.6% | 5,728 |
| 2009/08/31 | 59.4 | 64.2 | 59.4 | 64.2 | +3.2 | +5.2% | 4,732 |
| 2009/08/28 | 60.2 | 62.2 | 60.2 | 61 | -1.2 | -1.9% | 2,989 |
| 2009/08/27 | 64 | 64 | 60.5 | 62.2 | -2 | -3.1% | 5,977 |
| 2009/08/26 | 61.8 | 64.2 | 61.4 | 64.2 | ±0 | ±0% | 9,464 |
| 2009/08/25 | 60.6 | 64.2 | 60.2 | 64.2 | +4 | +6.6% | 9,464 |
| 2009/08/24 | 60.2 | 60.6 | 60.2 | 60.2 | -0.4 | -0.7% | 2,242 |
| 2009/08/21 | 59 | 60.6 | 58.6 | 60.6 | +1.6 | +2.7% | 11,208 |
| 2009/08/20 | 60.2 | 61.4 | 58.6 | 59 | -1.2 | -2% | 11,955 |
| 2009/08/19 | 59.4 | 60.3 | 59.4 | 60.2 | +0.8 | +1.3% | 996 |
| 2009/08/18 | 58.6 | 59.9 | 58.3 | 59.4 | -2.4 | -3.9% | 7,721 |
3801～
3850
件表示中 / 4377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 | 51,000円 | - | - | 1.67% | - | 1.40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 |
| バルテスＨＤ | 42,000円 | +11.2% | -31.5% | 0.95% | 21.46倍 | 2.58倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| パピレス | 86,900円 | -2.6% | - | 1.15% | 34.16倍 | 0.84倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＧＭＯペパ | 161,900円 | +2.4% | -8.2% | 4.14% | 15.84倍 | 3.55倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| カウリス | 138,200円 | +11.8% | -35.1% | 0.00% | 54.86倍 | 6.72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 |
市場注目の銘柄
チャート関連のコラム
