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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 49 | 49 | 49 | 49 | -1.2 | -2.4% | 249 |
| 2009/03/05 | 51.8 | 51.8 | 50.2 | 50.2 | -0.8 | -1.6% | 498 |
| 2009/03/04 | 48.6 | 51 | 48.6 | 51 | -0.8 | -1.5% | 498 |
| 2009/03/03 | 47.8 | 51.8 | 47.8 | 51.8 | +3.2 | +6.6% | 1,992 |
| 2009/03/02 | 56.2 | 59 | 48.3 | 48.6 | -5.2 | -9.7% | 11,706 |
| 2009/02/27 | 52.2 | 53.8 | 52.2 | 53.8 | +8 | +17.5% | 10,460 |
| 2009/02/26 | 45.3 | 45.8 | 45.1 | 45.8 | -1.6 | -3.4% | 13,449 |
| 2009/02/25 | 49 | 49 | 47.4 | 47.4 | -0.8 | -1.7% | 1,494 |
| 2009/02/24 | 47.3 | 48.2 | 46.2 | 48.2 | -0.7 | -1.4% | 8,966 |
| 2009/02/23 | 45.2 | 53.1 | 45.2 | 48.9 | +3 | +6.5% | 20,423 |
| 2009/02/20 | 42.1 | 47 | 40 | 45.9 | ±0 | ±0% | 31,879 |
| 2009/02/19 | 54 | 54.2 | 45.9 | 45.9 | -8.1 | -15% | 22,166 |
| 2009/02/18 | 53.4 | 54 | 53.4 | 54 | +3 | +5.9% | 1,494 |
| 2009/02/17 | 46.4 | 51 | 46.4 | 51 | +1.4 | +2.8% | 7,472 |
| 2009/02/16 | 52.6 | 54.8 | 47 | 49.6 | -5.4 | -9.8% | 17,185 |
| 2009/02/13 | 66.7 | 66.7 | 55 | 55 | -3.6 | -6.1% | 45,328 |
| 2009/02/12 | 53.8 | 58.6 | 51.8 | 58.6 | +8 | +15.8% | 31,630 |
| 2009/02/10 | 52.6 | 52.6 | 50.1 | 50.6 | -2 | -3.8% | 2,242 |
| 2009/02/09 | 50.2 | 53.4 | 48.5 | 52.6 | -2 | -3.7% | 3,985 |
| 2009/02/06 | 48.2 | 54.6 | 48.2 | 54.6 | +0.8 | +1.5% | 11,457 |
| 2009/02/05 | 53.4 | 56.2 | 52.2 | 53.8 | -4.4 | -7.6% | 14,445 |
| 2009/02/04 | 59 | 59 | 58.2 | 58.2 | +4 | +7.4% | 6,226 |
| 2009/02/03 | 60.2 | 60.2 | 54.2 | 54.2 | -7.6 | -12.3% | 7,970 |
| 2009/02/02 | 65 | 65 | 58.6 | 61.8 | -3.2 | -4.9% | 7,970 |
| 2009/01/30 | 64.7 | 66.3 | 64.7 | 65 | -0.4 | -0.6% | 3,985 |
| 2009/01/29 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 747 |
| 2009/01/28 | 65.4 | 65.4 | 65.4 | 65.4 | ±0 | ±0% | 498 |
| 2009/01/27 | 69.5 | 69.5 | 65.4 | 65.4 | -4.1 | -5.9% | 3,238 |
| 2009/01/26 | 69.5 | 69.5 | 69.5 | 69.5 | +0.4 | +0.6% | 249 |
| 2009/01/23 | 69.1 | 69.1 | 69.1 | 69.1 | +4.9 | +7.6% | 249 |
| 2009/01/22 | 61.1 | 65.1 | 61.1 | 64.2 | +3.1 | +5.1% | 3,985 |
| 2009/01/21 | 69.9 | 69.9 | 61.1 | 61.1 | -7.2 | -10.5% | 7,721 |
| 2009/01/20 | 69.9 | 69.9 | 68.2 | 68.3 | ±0 | ±0% | 747 |
| 2009/01/19 | 70.3 | 70.3 | 66.3 | 68.3 | - | - | 5,230 |
| 2009/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/15 | 73.9 | 73.9 | 70.7 | 73.5 | -1.2 | -1.6% | 1,743 |
| 2009/01/14 | 72.3 | 74.7 | 72.3 | 74.7 | +2.4 | +3.3% | 996 |
| 2009/01/13 | 74.3 | 74.3 | 72.3 | 72.3 | - | - | 13,200 |
| 2009/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 78.3 | 79.9 | 74.3 | 74.3 | -4 | -5.1% | 3,985 |
| 2009/01/06 | 74.1 | 78.7 | 74.1 | 78.3 | +7.4 | +10.4% | 21,668 |
| 2009/01/05 | 70.7 | 70.9 | 70.1 | 70.9 | -0.6 | -0.8% | 4,234 |
| 2008/12/30 | 69.4 | 71.5 | 68.3 | 71.5 | +3.2 | +4.7% | 6,475 |
| 2008/12/29 | 67.4 | 71.5 | 67.4 | 68.3 | -8 | -10.5% | 14,943 |
| 2008/12/26 | 77.1 | 77.9 | 76.3 | 76.3 | +4 | +5.5% | 1,992 |
| 2008/12/25 | 75.1 | 75.9 | 70.5 | 72.3 | -3.6 | -4.7% | 11,208 |
| 2008/12/24 | 76.3 | 79.9 | 75.1 | 75.9 | -4.4 | -5.5% | 8,219 |
| 2008/12/22 | 80.3 | 80.3 | 80.3 | 80.3 | +2 | +2.6% | 3,985 |
| 2008/12/19 | 78.3 | 78.3 | 77.9 | 78.3 | ±0 | ±0% | 3,487 |
4001～
4050
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
