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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 43.8 | 49 | 43.4 | 43.4 | -5.2 | -10.7% | 9,962 |
| 2008/10/03 | 54.2 | 54.2 | 46.2 | 48.6 | -5.6 | -10.3% | 27,147 |
| 2008/10/02 | 54.7 | 54.7 | 52.6 | 54.2 | -0.4 | -0.7% | 9,464 |
| 2008/10/01 | 54.3 | 54.6 | 54.2 | 54.6 | +0.4 | +0.7% | 3,985 |
| 2008/09/30 | 54.2 | 57.4 | 51 | 54.2 | -1.6 | -2.9% | 5,479 |
| 2008/09/29 | 59.8 | 59.8 | 55.8 | 55.8 | -4.4 | -7.3% | 3,736 |
| 2008/09/26 | 58.2 | 60.2 | 58.2 | 60.2 | +3.7 | +6.5% | 2,989 |
| 2008/09/25 | 56.7 | 56.7 | 56.5 | 56.5 | ±0 | ±0% | 996 |
| 2008/09/24 | 60.2 | 60.2 | 56.5 | 56.5 | -3 | -5% | 11,706 |
| 2008/09/22 | 60.2 | 61.8 | 59.5 | 59.5 | -0.7 | -1.2% | 3,736 |
| 2008/09/19 | 60.2 | 60.2 | 60.2 | 60.2 | ±0 | ±0% | 2,989 |
| 2008/09/18 | 60.2 | 60.6 | 58.3 | 60.2 | -0.8 | -1.3% | 7,970 |
| 2008/09/17 | 57.6 | 61 | 56.2 | 61 | +5 | +8.9% | 15,192 |
| 2008/09/16 | 60.2 | 61 | 56 | 56 | -5 | -8.2% | 23,909 |
| 2008/09/12 | 60.8 | 62 | 60.4 | 61 | +0.2 | +0.3% | 14,694 |
| 2008/09/11 | 61 | 61 | 60.8 | 60.8 | ±0 | ±0% | 2,242 |
| 2008/09/10 | 60.4 | 60.8 | 59.4 | 60.8 | +0.4 | +0.7% | 16,189 |
| 2008/09/09 | 60.6 | 60.6 | 60.4 | 60.4 | +0.1 | +0.2% | 6,226 |
| 2008/09/08 | 60.7 | 60.7 | 60.3 | 60.3 | +0.1 | +0.2% | 1,494 |
| 2008/09/05 | 60.9 | 63.4 | 60.2 | 60.2 | -0.6 | -1% | 11,208 |
| 2008/09/04 | 61.4 | 61.4 | 60.8 | 60.8 | -0.6 | -1% | 2,740 |
| 2008/09/03 | 63.4 | 64.1 | 61.4 | 61.4 | -2 | -3.2% | 3,238 |
| 2008/09/02 | 61 | 63.4 | 61 | 63.4 | +2.4 | +3.9% | 5,479 |
| 2008/09/01 | 61.2 | 61.2 | 61 | 61 | ±0 | ±0% | 5,479 |
| 2008/08/29 | 60.7 | 61.5 | 60.6 | 61 | -0.1 | -0.2% | 10,211 |
| 2008/08/28 | 64.2 | 64.2 | 61.1 | 61.1 | -4.1 | -6.3% | 2,242 |
| 2008/08/27 | 62.2 | 65.3 | 62.2 | 65.2 | +3 | +4.8% | 2,242 |
| 2008/08/26 | 62.2 | 62.2 | 60.6 | 62.2 | ±0 | ±0% | 2,989 |
| 2008/08/25 | 68.7 | 68.7 | 61 | 62.2 | -6.5 | -9.5% | 8,966 |
| 2008/08/22 | 68.3 | 72.2 | 68.3 | 68.7 | ±0 | ±0% | 12,702 |
| 2008/08/21 | 61.9 | 69.9 | 61.8 | 68.7 | +6.9 | +11.2% | 73,223 |
| 2008/08/20 | 59.7 | 61.8 | 57.4 | 61.8 | +2.1 | +3.5% | 10,958 |
| 2008/08/19 | 59.9 | 59.9 | 57.8 | 59.7 | -0.2 | -0.3% | 11,955 |
| 2008/08/18 | 58.4 | 59.9 | 58.3 | 59.9 | +1.9 | +3.3% | 7,721 |
| 2008/08/15 | 61 | 61.2 | 58 | 58 | -3 | -4.9% | 12,204 |
| 2008/08/14 | 64.6 | 64.6 | 59.5 | 61 | -4.4 | -6.7% | 9,713 |
| 2008/08/13 | 65.4 | 65.4 | 64.3 | 65.4 | ±0 | ±0% | 2,989 |
| 2008/08/12 | 71.1 | 71.9 | 65.4 | 65.4 | - | - | 8,468 |
| 2008/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/08 | 58.6 | 60.2 | 58.2 | 60.2 | -0.4 | -0.7% | 1,245 |
| 2008/08/07 | 59 | 60.6 | 58.5 | 60.6 | +2.4 | +4.1% | 12,951 |
| 2008/08/06 | 63.1 | 63.1 | 58.2 | 58.2 | -6 | -9.3% | 10,460 |
| 2008/08/05 | 63.2 | 64.8 | 63.2 | 64.2 | +1.1 | +1.7% | 8,468 |
| 2008/08/04 | 66.3 | 66.3 | 63.1 | 63.1 | -3.9 | -5.8% | 5,728 |
| 2008/08/01 | 67 | 67 | 67 | 67 | -3.2 | -4.6% | 1,494 |
| 2008/07/31 | 69.5 | 70.2 | 66.3 | 70.2 | ±0 | ±0% | 2,242 |
| 2008/07/30 | 66.3 | 70.2 | 65.8 | 70.2 | +3.9 | +5.9% | 9,464 |
| 2008/07/29 | 66.3 | 66.3 | 65.4 | 66.3 | +0.8 | +1.2% | 1,245 |
| 2008/07/28 | 64.1 | 65.5 | 64.1 | 65.5 | +2 | +3.1% | 2,242 |
| 2008/07/25 | 63.4 | 63.5 | 63.4 | 63.5 | -5.6 | -8.1% | 747 |
4101～
4150
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
