Ｓｕｎ Ａｓｔｅｒｉｓｋ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,481 | 1,522 | 1,464 | 1,464 | +13 | +0.9% | 348,100 |
| 2023/02/01 | 1,427 | 1,455 | 1,427 | 1,451 | +11 | +0.8% | 214,000 |
| 2023/01/31 | 1,395 | 1,449 | 1,393 | 1,440 | +33 | +2.3% | 306,100 |
| 2023/01/30 | 1,430 | 1,456 | 1,387 | 1,407 | -9 | -0.6% | 1,361,800 |
| 2023/01/27 | 1,410 | 1,449 | 1,405 | 1,416 | -6 | -0.4% | 216,700 |
| 2023/01/26 | 1,460 | 1,468 | 1,405 | 1,422 | -34 | -2.3% | 183,000 |
| 2023/01/25 | 1,441 | 1,464 | 1,433 | 1,456 | +34 | +2.4% | 173,500 |
| 2023/01/24 | 1,439 | 1,445 | 1,408 | 1,422 | -4 | -0.3% | 150,700 |
| 2023/01/23 | 1,395 | 1,426 | 1,388 | 1,426 | +56 | +4.1% | 170,400 |
| 2023/01/20 | 1,372 | 1,379 | 1,343 | 1,370 | +4 | +0.3% | 130,100 |
| 2023/01/19 | 1,370 | 1,375 | 1,354 | 1,366 | -15 | -1.1% | 124,400 |
| 2023/01/18 | 1,369 | 1,389 | 1,343 | 1,381 | +38 | +2.8% | 202,400 |
| 2023/01/17 | 1,335 | 1,373 | 1,335 | 1,343 | +8 | +0.6% | 149,500 |
| 2023/01/16 | 1,335 | 1,371 | 1,335 | 1,335 | +3 | +0.2% | 198,100 |
| 2023/01/13 | 1,386 | 1,407 | 1,323 | 1,332 | -24 | -1.8% | 351,500 |
| 2023/01/12 | 1,387 | 1,398 | 1,350 | 1,356 | -4 | -0.3% | 288,300 |
| 2023/01/11 | 1,315 | 1,377 | 1,315 | 1,360 | +48 | +3.7% | 221,700 |
| 2023/01/10 | 1,305 | 1,328 | 1,284 | 1,312 | +28 | +2.2% | 189,800 |
| 2023/01/06 | 1,271 | 1,291 | 1,260 | 1,284 | -13 | -1% | 106,200 |
| 2023/01/05 | 1,257 | 1,306 | 1,255 | 1,297 | +39 | +3.1% | 200,900 |
| 2023/01/04 | 1,289 | 1,318 | 1,254 | 1,258 | -31 | -2.4% | 204,000 |
| 2022/12/30 | 1,240 | 1,311 | 1,240 | 1,289 | +42 | +3.4% | 242,900 |
| 2022/12/29 | 1,193 | 1,247 | 1,193 | 1,247 | +41 | +3.4% | 307,600 |
| 2022/12/28 | 1,194 | 1,214 | 1,163 | 1,206 | +9 | +0.8% | 228,500 |
| 2022/12/27 | 1,217 | 1,233 | 1,190 | 1,197 | -7 | -0.6% | 162,300 |
| 2022/12/26 | 1,205 | 1,213 | 1,181 | 1,204 | -15 | -1.2% | 259,600 |
| 2022/12/23 | 1,202 | 1,226 | 1,194 | 1,219 | ±0 | ±0% | 287,700 |
| 2022/12/22 | 1,172 | 1,238 | 1,169 | 1,219 | +40 | +3.4% | 340,600 |
| 2022/12/21 | 1,135 | 1,180 | 1,119 | 1,179 | +39 | +3.4% | 442,800 |
| 2022/12/20 | 1,190 | 1,196 | 1,113 | 1,140 | -74 | -6.1% | 468,000 |
| 2022/12/19 | 1,248 | 1,250 | 1,203 | 1,214 | -15 | -1.2% | 212,600 |
| 2022/12/16 | 1,250 | 1,280 | 1,220 | 1,229 | -45 | -3.5% | 305,300 |
| 2022/12/15 | 1,304 | 1,310 | 1,261 | 1,274 | -39 | -3% | 311,300 |
| 2022/12/14 | 1,292 | 1,313 | 1,275 | 1,313 | +17 | +1.3% | 253,700 |
| 2022/12/13 | 1,317 | 1,325 | 1,266 | 1,296 | -12 | -0.9% | 476,000 |
| 2022/12/12 | 1,305 | 1,345 | 1,275 | 1,308 | +129 | +10.9% | 1,530,200 |
| 2022/12/09 | 1,193 | 1,198 | 1,171 | 1,179 | +3 | +0.3% | 139,900 |
| 2022/12/08 | 1,219 | 1,219 | 1,171 | 1,176 | -43 | -3.5% | 187,300 |
| 2022/12/07 | 1,222 | 1,223 | 1,185 | 1,219 | -22 | -1.8% | 274,200 |
| 2022/12/06 | 1,215 | 1,245 | 1,197 | 1,241 | +16 | +1.3% | 189,500 |
| 2022/12/05 | 1,188 | 1,226 | 1,182 | 1,225 | +10 | +0.8% | 152,600 |
| 2022/12/02 | 1,238 | 1,257 | 1,208 | 1,215 | -36 | -2.9% | 355,500 |
| 2022/12/01 | 1,245 | 1,264 | 1,232 | 1,251 | +52 | +4.3% | 371,400 |
| 2022/11/30 | 1,201 | 1,236 | 1,198 | 1,199 | +22 | +1.9% | 576,000 |
| 2022/11/29 | 1,155 | 1,188 | 1,146 | 1,177 | +25 | +2.2% | 327,400 |
| 2022/11/28 | 1,153 | 1,177 | 1,140 | 1,152 | +20 | +1.8% | 385,600 |
| 2022/11/25 | 1,125 | 1,172 | 1,111 | 1,132 | +12 | +1.1% | 322,000 |
| 2022/11/24 | 1,060 | 1,132 | 1,053 | 1,120 | +85 | +8.2% | 428,000 |
| 2022/11/22 | 1,060 | 1,076 | 1,028 | 1,035 | -38 | -3.5% | 293,600 |
| 2022/11/21 | 1,060 | 1,082 | 1,037 | 1,073 | +43 | +4.2% | 260,500 |
551～
600
件表示中 / 1163件
類似銘柄と比較する
現在ご覧いただいている「サンアスタリスク」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 |
|---|---|---|---|---|---|---|---|---|
| サンアスタリスク | 56,900円 | +13.1% | +10.4% | 0.00% | 16.54倍 | 2.07倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| セック | 441,500円 | +18.4% | +21.5% | 2.31% | 17.32倍 | 2.63倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 朝日ネット | 68,600円 | +5.6% | +15.8% | 3.50% | 11.44倍 | 1.46倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| 豆蔵デジ | 135,200円 | +10.1% | +12.6% | 4.41% | 15.89倍 | 8.36倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 手間イラズ | 333,500円 | +10.1% | +1.4% | 1.05% | 21.50倍 | 3.08倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
