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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,009 | 1,017 | 1,003 | 1,014 | +10 | +1% | 228,300 |
| 2023/11/22 | 1,026 | 1,028 | 1,003 | 1,004 | -35 | -3.4% | 330,600 |
| 2023/11/21 | 1,050 | 1,063 | 1,021 | 1,039 | +4 | +0.4% | 239,900 |
| 2023/11/20 | 1,037 | 1,055 | 1,022 | 1,035 | +5 | +0.5% | 209,900 |
| 2023/11/17 | 1,046 | 1,047 | 1,016 | 1,030 | -30 | -2.8% | 333,000 |
| 2023/11/16 | 1,060 | 1,081 | 1,047 | 1,060 | +12 | +1.1% | 257,700 |
| 2023/11/15 | 1,086 | 1,088 | 1,040 | 1,048 | -11 | -1% | 408,000 |
| 2023/11/14 | 1,085 | 1,088 | 1,028 | 1,059 | -21 | -1.9% | 469,900 |
| 2023/11/13 | 1,111 | 1,115 | 1,071 | 1,080 | -42 | -3.7% | 498,300 |
| 2023/11/10 | 1,113 | 1,145 | 1,108 | 1,122 | -7 | -0.6% | 463,700 |
| 2023/11/09 | 1,207 | 1,220 | 1,116 | 1,129 | -228 | -16.8% | 1,353,200 |
| 2023/11/08 | 1,360 | 1,371 | 1,338 | 1,357 | +27 | +2% | 220,100 |
| 2023/11/07 | 1,331 | 1,345 | 1,315 | 1,330 | -39 | -2.8% | 201,600 |
| 2023/11/06 | 1,305 | 1,377 | 1,292 | 1,369 | +104 | +8.2% | 328,900 |
| 2023/11/02 | 1,245 | 1,272 | 1,245 | 1,265 | +7 | +0.6% | 125,400 |
| 2023/11/01 | 1,278 | 1,278 | 1,246 | 1,258 | ±0 | ±0% | 171,000 |
| 2023/10/31 | 1,207 | 1,263 | 1,187 | 1,258 | +63 | +5.3% | 199,700 |
| 2023/10/30 | 1,184 | 1,224 | 1,177 | 1,195 | +5 | +0.4% | 210,600 |
| 2023/10/27 | 1,143 | 1,197 | 1,122 | 1,190 | +51 | +4.5% | 149,500 |
| 2023/10/26 | 1,122 | 1,166 | 1,120 | 1,139 | -5 | -0.4% | 148,100 |
| 2023/10/25 | 1,180 | 1,180 | 1,137 | 1,144 | -24 | -2.1% | 117,300 |
| 2023/10/24 | 1,135 | 1,176 | 1,102 | 1,168 | +37 | +3.3% | 144,700 |
| 2023/10/23 | 1,120 | 1,153 | 1,120 | 1,131 | -10 | -0.9% | 115,200 |
| 2023/10/20 | 1,170 | 1,170 | 1,108 | 1,141 | -55 | -4.6% | 249,600 |
| 2023/10/19 | 1,210 | 1,214 | 1,192 | 1,196 | -46 | -3.7% | 153,600 |
| 2023/10/18 | 1,286 | 1,294 | 1,205 | 1,242 | -59 | -4.5% | 244,100 |
| 2023/10/17 | 1,274 | 1,315 | 1,274 | 1,301 | +55 | +4.4% | 189,400 |
| 2023/10/16 | 1,278 | 1,282 | 1,244 | 1,246 | -48 | -3.7% | 124,100 |
| 2023/10/13 | 1,312 | 1,316 | 1,291 | 1,294 | -27 | -2% | 123,500 |
| 2023/10/12 | 1,324 | 1,325 | 1,302 | 1,321 | +15 | +1.1% | 86,700 |
| 2023/10/11 | 1,335 | 1,351 | 1,306 | 1,306 | -22 | -1.7% | 128,100 |
| 2023/10/10 | 1,314 | 1,337 | 1,307 | 1,328 | +14 | +1.1% | 101,800 |
| 2023/10/06 | 1,317 | 1,324 | 1,299 | 1,314 | -11 | -0.8% | 102,200 |
| 2023/10/05 | 1,325 | 1,337 | 1,312 | 1,325 | +16 | +1.2% | 109,700 |
| 2023/10/04 | 1,330 | 1,360 | 1,307 | 1,309 | -45 | -3.3% | 148,700 |
| 2023/10/03 | 1,385 | 1,397 | 1,352 | 1,354 | -16 | -1.2% | 111,200 |
| 2023/10/02 | 1,415 | 1,419 | 1,370 | 1,370 | -45 | -3.2% | 131,400 |
| 2023/09/29 | 1,415 | 1,451 | 1,401 | 1,415 | +20 | +1.4% | 161,000 |
| 2023/09/28 | 1,397 | 1,410 | 1,383 | 1,395 | -2 | -0.1% | 77,100 |
| 2023/09/27 | 1,391 | 1,403 | 1,380 | 1,397 | -12 | -0.9% | 145,500 |
| 2023/09/26 | 1,443 | 1,453 | 1,398 | 1,409 | -38 | -2.6% | 178,100 |
| 2023/09/25 | 1,401 | 1,455 | 1,401 | 1,447 | +59 | +4.3% | 271,600 |
| 2023/09/22 | 1,362 | 1,407 | 1,353 | 1,388 | +20 | +1.5% | 181,200 |
| 2023/09/21 | 1,390 | 1,402 | 1,358 | 1,368 | -29 | -2.1% | 120,200 |
| 2023/09/20 | 1,419 | 1,447 | 1,394 | 1,397 | -25 | -1.8% | 210,300 |
| 2023/09/19 | 1,415 | 1,424 | 1,405 | 1,422 | -13 | -0.9% | 95,100 |
| 2023/09/15 | 1,417 | 1,438 | 1,389 | 1,435 | +37 | +2.6% | 173,500 |
| 2023/09/14 | 1,420 | 1,427 | 1,389 | 1,398 | -32 | -2.2% | 158,700 |
| 2023/09/13 | 1,435 | 1,461 | 1,429 | 1,430 | ±0 | ±0% | 155,700 |
| 2023/09/12 | 1,408 | 1,448 | 1,403 | 1,430 | -8 | -0.6% | 151,000 |
351～
400
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
