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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 61.5 | 63.1 | 61.5 | 63 | +1.6 | +2.6% | 3,736 |
| 2009/07/31 | 60.6 | 61.4 | 59.4 | 61.4 | ±0 | ±0% | 6,475 |
| 2009/07/30 | 64.2 | 64.2 | 61.4 | 61.4 | -1.6 | -2.5% | 6,226 |
| 2009/07/29 | 63 | 63 | 62.7 | 63 | +4 | +6.8% | 5,479 |
| 2009/07/28 | 61.4 | 61.4 | 59 | 59 | -2.8 | -4.5% | 2,242 |
| 2009/07/27 | 62.2 | 63 | 61.4 | 61.8 | +0.8 | +1.3% | 7,223 |
| 2009/07/24 | 60.4 | 61 | 60.2 | 61 | +0.8 | +1.3% | 10,709 |
| 2009/07/23 | 59.4 | 60.2 | 59.4 | 60.2 | +0.8 | +1.3% | 2,491 |
| 2009/07/22 | 60.2 | 60.2 | 59.4 | 59.4 | -0.2 | -0.3% | 15,192 |
| 2009/07/21 | 59.8 | 59.8 | 59.6 | 59.6 | -0.1 | -0.2% | 3,985 |
| 2009/07/17 | 60.2 | 60.2 | 59.7 | 59.7 | -0.7 | -1.2% | 2,740 |
| 2009/07/16 | 57.8 | 61 | 57.8 | 60.4 | +2.6 | +4.5% | 20,174 |
| 2009/07/15 | 57.8 | 58.6 | 55.8 | 57.8 | +0.8 | +1.4% | 4,483 |
| 2009/07/14 | 57.4 | 58.2 | 57 | 57 | +4.4 | +8.4% | 1,245 |
| 2009/07/13 | 58.5 | 59.8 | 52.6 | 52.6 | -6 | -10.2% | 33,374 |
| 2009/07/10 | 57 | 58.6 | 56.4 | 58.6 | -0.4 | -0.7% | 18,181 |
| 2009/07/09 | 57.1 | 59.8 | 56.8 | 59 | ±0 | ±0% | 24,408 |
| 2009/07/08 | 58.7 | 60.2 | 58.6 | 59 | -4 | -6.3% | 16,687 |
| 2009/07/07 | 59.2 | 63 | 59.2 | 63 | +2.2 | +3.6% | 23,660 |
| 2009/07/06 | 58.2 | 61 | 58.2 | 60.8 | +4 | +7% | 6,974 |
| 2009/07/03 | 59.4 | 60.2 | 55.4 | 56.8 | -6.2 | -9.8% | 36,860 |
| 2009/07/02 | 62.6 | 63.1 | 62.6 | 63 | +0.8 | +1.3% | 3,238 |
| 2009/07/01 | 63 | 63 | 62.2 | 62.2 | ±0 | ±0% | 22,166 |
| 2009/06/30 | 62.1 | 62.2 | 62.1 | 62.2 | ±0 | ±0% | 2,491 |
| 2009/06/29 | 59.8 | 62.2 | 59.4 | 62.2 | +0.8 | +1.3% | 16,936 |
| 2009/06/26 | 59.8 | 61.4 | 59.8 | 61.4 | -0.8 | -1.3% | 6,725 |
| 2009/06/25 | 62.2 | 62.2 | 62.2 | 62.2 | ±0 | ±0% | 249 |
| 2009/06/24 | 59 | 62.2 | 59 | 62.2 | -0.8 | -1.3% | 3,487 |
| 2009/06/23 | 57.4 | 63 | 57.4 | 63 | ±0 | ±0% | 22,415 |
| 2009/06/22 | 63.8 | 65.8 | 60.6 | 63 | -2.4 | -3.7% | 42,091 |
| 2009/06/19 | 57.4 | 65.4 | 56.2 | 65.4 | +8 | +13.9% | 111,328 |
| 2009/06/18 | 60.2 | 61 | 55.8 | 57.4 | -6 | -9.5% | 29,887 |
| 2009/06/17 | 61.8 | 65.1 | 61.1 | 63.4 | +0.8 | +1.3% | 27,894 |
| 2009/06/16 | 65.4 | 65.8 | 61.1 | 62.6 | -6.1 | -8.9% | 13,947 |
| 2009/06/15 | 68.3 | 68.7 | 65.8 | 68.7 | +0.4 | +0.6% | 16,189 |
| 2009/06/12 | 68.3 | 68.3 | 64.2 | 68.3 | ±0 | ±0% | 12,702 |
| 2009/06/11 | 67.9 | 68.3 | 67.9 | 68.3 | -0.8 | -1.2% | 2,740 |
| 2009/06/10 | 69.1 | 69.1 | 69.1 | 69.1 | +4.1 | +6.3% | 17,185 |
| 2009/06/09 | 67.5 | 68.3 | 65 | 65 | -4 | -5.8% | 24,158 |
| 2009/06/08 | 68.5 | 69.8 | 68.3 | 69 | +0.1 | +0.1% | 39,351 |
| 2009/06/05 | 68.6 | 68.9 | 68.4 | 68.9 | ±0 | ±0% | 2,740 |
| 2009/06/04 | 65.4 | 69.3 | 64.2 | 68.9 | +1.9 | +2.8% | 15,940 |
| 2009/06/03 | 68.5 | 71.9 | 65 | 67 | -2.3 | -3.3% | 31,630 |
| 2009/06/02 | 64.2 | 69.3 | 63.8 | 69.3 | +5.1 | +7.9% | 62,762 |
| 2009/06/01 | 62.6 | 64.2 | 60.2 | 64.2 | +2.4 | +3.9% | 49,313 |
| 2009/05/29 | 59.7 | 61.8 | 59.7 | 61.8 | +3.7 | +6.4% | 26,151 |
| 2009/05/28 | 52.6 | 58.6 | 51.4 | 58.1 | +3.9 | +7.2% | 49,313 |
| 2009/05/27 | 51.2 | 54.2 | 51.2 | 54.2 | +3.8 | +7.5% | 20,423 |
| 2009/05/26 | 46.7 | 50.8 | 46.7 | 50.4 | +3.6 | +7.7% | 24,158 |
| 2009/05/25 | 48.3 | 48.3 | 46.5 | 46.8 | -1.5 | -3.1% | 10,211 |
3901～
3950
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
