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 |
|---|---|---|---|---|---|---|---|
| 2008/09/25 | 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 |
| 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 |
4151～
4200
件表示中 / 4460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 | 145,000円 | +10.4% | +11.0% | 0.59% | 29.60倍 | 3.88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 |
| オープンワーク | 121,000円 | +27.1% | +9.3% | 0.00% | 32.22倍 | 3.80倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ＧＭＯＧＳＨＤ | 218,500円 | +6.4% | +9.6% | 2.28% | 28.51倍 | 2.71倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| 情報企画 | 609,000円 | +5.2% | +0.2% | 1.81% | 18.06倍 | 2.80倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＮＣＤ | 282,700円 | +6.3% | +5.2% | 4.24% | 11.86倍 | 2.97倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
