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 |
|---|---|---|---|---|---|---|---|
| 2008/08/07 | 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 |
| 2008/07/24 | 66.3 | 69.1 | 59.4 | 69.1 | +2.8 | +4.2% | 27,894 |
| 2008/07/23 | 65.8 | 66.3 | 63.8 | 66.3 | -1.2 | -1.8% | 17,932 |
| 2008/07/22 | 68.3 | 68.3 | 67.5 | 67.5 | -1.5 | -2.2% | 13,449 |
| 2008/07/18 | 68.3 | 72.2 | 68.3 | 69 | +0.7 | +1% | 10,958 |
| 2008/07/17 | 66.3 | 68.3 | 66.3 | 68.3 | ±0 | ±0% | 5,728 |
| 2008/07/16 | 64.4 | 68.3 | 64.4 | 68.3 | +3.7 | +5.7% | 16,936 |
| 2008/07/15 | 68.9 | 69.1 | 64.6 | 64.6 | -7.3 | -10.2% | 20,423 |
| 2008/07/14 | 69.1 | 71.9 | 69.1 | 71.9 | -0.4 | -0.6% | 9,713 |
| 2008/07/11 | 72.3 | 73.1 | 71.9 | 72.3 | -0.1 | -0.1% | 5,230 |
| 2008/07/10 | 72.3 | 73.9 | 72.3 | 72.4 | -0.3 | -0.4% | 12,951 |
| 2008/07/09 | 73.5 | 73.5 | 72.7 | 72.7 | -1.6 | -2.2% | 5,728 |
| 2008/07/08 | 73.5 | 74.3 | 72.3 | 74.3 | ±0 | ±0% | 13,449 |
| 2008/07/07 | 78.3 | 78.3 | 72.3 | 74.3 | -4.8 | -6.1% | 5,728 |
| 2008/07/04 | 76.5 | 79.1 | 74.7 | 79.1 | +3.6 | +4.8% | 4,981 |
| 2008/07/03 | 77.9 | 77.9 | 75.5 | 75.5 | -0.8 | -1% | 14,196 |
| 2008/07/02 | 80.1 | 80.3 | 76.3 | 76.3 | -3.9 | -4.9% | 5,728 |
| 2008/07/01 | 75.9 | 80.3 | 75.5 | 80.2 | +3.1 | +4% | 8,717 |
| 2008/06/30 | 76.3 | 77.1 | 76.3 | 77.1 | +0.8 | +1% | 1,245 |
| 2008/06/27 | 79.4 | 79.4 | 75.7 | 76.3 | -3.2 | -4% | 24,408 |
| 2008/06/26 | 81 | 81 | 79.5 | 79.5 | -2.7 | -3.3% | 2,989 |
| 2008/06/25 | 78.3 | 82.2 | 77.9 | 82.2 | +2.5 | +3.1% | 12,702 |
| 2008/06/24 | 80.3 | 81.5 | 78.1 | 79.7 | -1.8 | -2.2% | 4,234 |
| 2008/06/23 | 78.3 | 81.5 | 76.8 | 81.5 | -0.8 | -1% | 6,475 |
| 2008/06/20 | 79.1 | 82.3 | 77.5 | 82.3 | +2 | +2.5% | 9,962 |
| 2008/06/19 | 79.5 | 80.3 | 78.7 | 80.3 | -4 | -4.7% | 10,709 |
| 2008/06/18 | 79.5 | 84.3 | 78.3 | 84.3 | ±0 | ±0% | 10,709 |
| 2008/06/17 | 79.1 | 84.3 | 79.1 | 84.3 | +5.2 | +6.6% | 10,460 |
| 2008/06/16 | 79.1 | 79.5 | 79.1 | 79.1 | -1.2 | -1.5% | 3,487 |
| 2008/06/13 | 80.7 | 84 | 80.3 | 80.3 | -0.4 | -0.5% | 6,725 |
| 2008/06/12 | 79.9 | 80.7 | 78.3 | 80.7 | +0.8 | +1% | 4,981 |
| 2008/06/11 | 79.3 | 79.9 | 76.3 | 79.9 | +0.6 | +0.8% | 15,192 |
| 2008/06/10 | 78.3 | 79.3 | 76.6 | 79.3 | -0.6 | -0.8% | 13,947 |
| 2008/06/09 | 77.9 | 82.3 | 77.9 | 79.9 | -0.8 | -1% | 7,721 |
| 2008/06/06 | 80.3 | 84.3 | 80.3 | 80.7 | -1.7 | -2.1% | 14,694 |
| 2008/06/05 | 86.3 | 86.3 | 82.3 | 82.4 | -5.1 | -5.8% | 13,200 |
| 2008/06/04 | 89.8 | 89.8 | 87.5 | 87.5 | -2.3 | -2.6% | 6,475 |
| 2008/06/03 | 89.9 | 89.9 | 88.2 | 89.8 | -2.5 | -2.7% | 15,691 |
| 2008/06/02 | 92.3 | 93.6 | 89.9 | 92.3 | +2 | +2.2% | 17,185 |
| 2008/05/30 | 87.5 | 90.3 | 85.1 | 90.3 | -0.6 | -0.7% | 6,475 |
| 2008/05/29 | 88.7 | 91.3 | 88.4 | 90.9 | +1 | +1.1% | 5,977 |
4101～
4150
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
